Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	16.15	16.27	15.89	16.08	1,507,990	-0.17(-1.03%)
Sep 29, 2005	16.44	16.45	16.04	16.25	2,627,261	-0.05(-0.28%)
Sep 28, 2005	16.00	16.36	15.81	16.30	2,190,371	+0.35(+2.22%)
Sep 27, 2005	15.35	15.98	15.13	15.94	1,904,232	+0.49(+3.15%)
Sep 26, 2005	14.58	15.56	14.56	15.46	2,143,802	+0.80(+5.46%)
Sep 23, 2005	14.66	15.02	14.48	14.66	1,764,843	-0.37(-2.44%)
Sep 22, 2005	15.42	15.66	14.64	15.02	1,632,016	-0.15(-0.99%)
Sep 21, 2005	15.52	15.73	15.17	15.17	1,366,361	+0.12(+0.78%)
Sep 20, 2005	15.14	15.28	14.86	15.06	905,786	-0.22(-1.45%)
Sep 19, 2005	15.28	15.37	14.62	15.28	2,071,307	+0.86(+5.98%)
Sep 16, 2005	14.54	14.68	14.26	14.41	1,288,105	-0.10(-0.72%)
Sep 15, 2005	14.58	14.68	14.38	14.52	1,179,603	+0.07(+0.49%)
Sep 14, 2005	14.54	14.62	14.30	14.45	1,659,062	+0.01(+0.09%)
Sep 13, 2005	14.54	14.61	14.36	14.43	1,016,049	-0.14(-0.94%)
Sep 12, 2005	14.83	14.83	14.44	14.57	1,270,822	-0.36(-2.40%)
Sep 09, 2005	14.66	14.96	14.62	14.93	1,318,351	+0.35(+2.43%)
Sep 08, 2005	14.66	14.78	14.43	14.58	980,842	+0.02(+0.11%)
Sep 07, 2005	14.46	14.71	14.33	14.56	767,998	+0.14(+0.98%)
Sep 06, 2005	14.53	14.76	14.21	14.42	962,758	-0.10(-0.72%)
Sep 02, 2005	14.87	14.89	14.33	14.52	820,809	-0.47(-3.11%)
Sep 01, 2005	14.99	15.00	14.66	14.99	1,105,668	+0.48(+3.30%)
Aug 31, 2005	14.26	14.87	14.11	14.51	1,953,202	+0.26(+1.81%)
Aug 30, 2005	13.79	14.50	13.78	14.25	1,695,069	+0.55(+3.98%)
Aug 29, 2005	13.75	13.89	13.37	13.71	1,298,827	+0.35(+2.65%)
Aug 26, 2005	13.69	13.75	13.27	13.35	620,928	-0.34(-2.49%)
Aug 25, 2005	13.63	13.75	13.54	13.69	396,721	+0.01(+0.09%)
Aug 24, 2005	13.42	13.73	13.40	13.68	1,080,702	+0.37(+2.75%)
Aug 23, 2005	13.27	13.48	13.08	13.31	595,322	+0.05(+0.41%)
Aug 22, 2005	13.33	13.46	13.10	13.26	603,804	+0.12(+0.89%)
Aug 19, 2005	12.91	13.43	12.91	13.14	832,011	+0.36(+2.84%)
Aug 18, 2005	12.54	12.91	12.50	12.78	1,086,784	-0.09(-0.68%)
Aug 17, 2005	13.41	13.76	12.78	12.87	1,211,929	-0.60(-4.45%)
Aug 16, 2005	13.81	14.02	13.43	13.47	1,124,231	-0.38(-2.77%)
Aug 15, 2005	14.28	14.28	13.68	13.85	1,161,519	-0.42(-2.98%)
Aug 12, 2005	14.32	14.39	14.02	14.28	977,001	-0.04(-0.29%)
Aug 11, 2005	14.08	14.32	14.03	14.32	2,020,416	+0.36(+2.60%)
Aug 10, 2005	13.16	13.96	13.16	13.96	1,611,692	+0.81(+6.15%)
Aug 09, 2005	13.41	13.51	12.98	13.15	1,610,092	-0.12(-0.88%)
Aug 08, 2005	13.07	13.54	13.07	13.26	1,031,092	+0.33(+2.58%)
Aug 05, 2005	13.15	13.24	12.76	12.93	622,048	-0.18(-1.40%)
Aug 04, 2005	12.86	13.33	12.86	13.11	897,145	+0.26(+2.01%)
Aug 03, 2005	13.06	13.23	12.82	12.86	907,707	-0.16(-1.25%)
Aug 02, 2005	12.77	13.02	12.62	13.02	1,295,947	+0.25(+1.96%)
Aug 01, 2005	12.82	12.98	12.77	12.77	1,009,488	+0.05(+0.36%)
Jul 29, 2005	12.77	12.89	12.67	12.72	727,990	-0.03(-0.20%)
Jul 28, 2005	12.93	12.99	12.54	12.75	869,459	-0.06(-0.49%)
Jul 27, 2005	12.83	12.85	12.56	12.81	791,683	+0.03(+0.20%)
Jul 26, 2005	12.90	12.91	12.63	12.78	548,753	-0.01(-0.10%)
Jul 25, 2005	12.88	13.03	12.66	12.80	709,106	-0.07(-0.58%)
Jul 22, 2005	12.53	12.90	12.53	12.87	1,111,589	+0.43(+3.48%)
Jul 21, 2005	12.63	12.65	12.33	12.44	940,673	-0.20(-1.58%)
Jul 20, 2005	12.66	12.84	12.37	12.64	851,855	+0.02(+0.17%)
Jul 19, 2005	12.27	12.63	12.13	12.62	1,037,653	+0.35(+2.89%)
Jul 18, 2005	12.41	12.46	12.18	12.26	785,441	-0.31(-2.45%)
Jul 15, 2005	12.85	12.91	12.47	12.57	1,357,720	-0.22(-1.73%)
Jul 14, 2005	13.28	13.28	12.50	12.79	4,514,691	+0.09(+0.69%)
Jul 13, 2005	12.73	12.81	12.60	12.71	1,740,838	+0.07(+0.56%)
Jul 12, 2005	12.48	12.70	12.41	12.63	2,167,166	+0.24(+1.95%)
Jul 11, 2005	12.20	12.39	12.04	12.39	916,188	+0.14(+1.12%)
Jul 08, 2005	12.29	12.42	12.06	12.26	1,195,126	+0.08(+0.62%)
Jul 07, 2005	11.89	12.18	11.85	12.18	1,152,557	+0.17(+1.46%)
Jul 06, 2005	12.31	12.36	11.83	12.01	1,018,770	-0.10(-0.86%)
Jul 05, 2005	11.96	12.21	11.94	12.11	1,324,433	+0.23(+1.93%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.