Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	16.00	16.10	15.88	15.88	7,683	-0.13(-0.84%)
Sep 29, 2005	15.98	16.13	15.98	16.01	14,521	+0.02(+0.11%)
Sep 28, 2005	16.15	16.15	15.98	15.99	7,572	+0.14(+0.91%)
Sep 27, 2005	15.84	15.85	15.76	15.85	14,257	+0.06(+0.40%)
Sep 26, 2005	15.75	16.03	15.75	15.79	29,308	+0.04(+0.23%)
Sep 23, 2005	15.75	16.01	15.75	15.75	21,096	-0.04(-0.23%)
Sep 22, 2005	15.75	16.20	15.75	15.79	29,899	-0.13(-0.79%)
Sep 21, 2005	16.27	16.42	15.57	15.91	38,488	-0.51(-3.12%)
Sep 20, 2005	16.06	16.50	16.01	16.42	41,771	+0.37(+2.29%)
Sep 19, 2005	15.91	16.12	15.76	16.06	24,134	+0.30(+1.88%)
Sep 16, 2005	15.75	15.89	15.75	15.76	15,128	-0.18(-1.13%)
Sep 15, 2005	15.89	15.97	15.75	15.94	20,076	+0.14(+0.91%)
Sep 14, 2005	15.75	15.89	15.75	15.80	16,815	-0.12(-0.73%)
Sep 13, 2005	15.62	15.94	15.29	15.91	24,350	+0.30(+1.90%)
Sep 12, 2005	15.27	15.63	15.27	15.62	30,466	+0.27(+1.76%)
Sep 09, 2005	15.26	15.41	15.18	15.35	40,632	+0.15(+1.00%)
Sep 08, 2005	15.53	15.90	14.97	15.19	77,848	-0.16(-1.05%)
Sep 07, 2005	15.00	15.45	14.95	15.36	38,586	+0.46(+3.07%)
Sep 06, 2005	14.95	14.95	14.79	14.90	6,416	-0.17(-1.13%)
Sep 02, 2005	14.34	15.27	14.31	15.07	29,569	+0.84(+5.87%)
Sep 01, 2005	14.15	14.28	13.94	14.23	47,977	+0.30(+2.13%)
Aug 31, 2005	14.24	14.24	13.92	13.94	15,643	-0.07(-0.51%)
Aug 30, 2005	14.13	14.13	13.98	14.01	10,238	-0.12(-0.83%)
Aug 29, 2005	14.36	14.36	14.06	14.13	5,162	+0.07(+0.51%)
Aug 26, 2005	14.03	14.10	14.03	14.05	5,512	+0.00(+0.00%)
Aug 25, 2005	14.08	14.24	14.05	14.05	26,400	-0.04(-0.25%)
Aug 24, 2005	14.03	14.18	14.03	14.09	11,024	+0.01(+0.06%)
Aug 23, 2005	14.24	14.25	14.07	14.08	13,381	-0.13(-0.88%)
Aug 22, 2005	14.05	14.24	14.04	14.21	4,111	+0.17(+1.22%)
Aug 19, 2005	14.03	14.22	14.03	14.04	7,605	-0.09(-0.64%)
Aug 18, 2005	14.21	14.22	14.03	14.13	12,815	-0.11(-0.76%)
Aug 17, 2005	14.36	14.41	13.99	14.23	4,355	+0.31(+2.19%)
Aug 16, 2005	14.26	14.26	13.92	13.93	11,116	-0.33(-2.33%)
Aug 15, 2005	13.95	14.27	13.95	14.26	10,717	+0.35(+2.52%)
Aug 12, 2005	13.86	13.92	13.85	13.91	1,848	+0.01(+0.06%)
Aug 11, 2005	13.97	14.24	13.59	13.90	8,318	-0.36(-2.52%)
Aug 10, 2005	14.01	14.31	13.96	14.26	10,812	+0.22(+1.60%)
Aug 09, 2005	13.64	14.26	13.59	14.04	8,158	+0.24(+1.76%)
Aug 08, 2005	14.15	14.28	13.79	13.79	5,230	-0.10(-0.72%)
Aug 05, 2005	13.83	13.96	13.79	13.89	3,407	+0.02(+0.14%)
Aug 04, 2005	13.78	14.07	13.65	13.87	14,786	-0.22(-1.59%)
Aug 03, 2005	14.55	14.59	13.84	14.10	46,802	-0.43(-2.97%)
Aug 02, 2005	15.13	15.13	14.39	14.53	34,779	-0.31(-2.06%)
Aug 01, 2005	14.62	14.83	14.27	14.83	25,769	+0.33(+2.29%)
Jul 29, 2005	14.37	14.50	14.37	14.50	14,050	-0.13(-0.92%)
Jul 28, 2005	14.59	14.64	14.19	14.64	26,812	+0.09(+0.62%)
Jul 27, 2005	14.48	14.55	14.37	14.55	6,920	+0.26(+1.82%)
Jul 26, 2005	14.32	14.47	14.19	14.29	13,795	+0.10(+0.70%)
Jul 25, 2005	14.28	14.37	13.97	14.19	17,379	+0.05(+0.38%)
Jul 22, 2005	14.05	14.13	13.93	14.13	10,280	+0.26(+1.88%)
Jul 21, 2005	13.75	14.08	13.74	13.87	27,408	+0.05(+0.39%)
Jul 20, 2005	13.62	13.86	13.43	13.82	11,325	+0.04(+0.33%)
Jul 19, 2005	13.69	13.90	13.50	13.78	41,071	+0.13(+0.99%)
Jul 18, 2005	13.62	13.67	13.35	13.64	11,063	+0.11(+0.80%)
Jul 15, 2005	13.68	13.69	13.47	13.53	9,486	+0.06(+0.47%)
Jul 14, 2005	13.69	13.69	13.06	13.47	20,423	-0.18(-1.32%)
Jul 13, 2005	13.78	13.78	13.51	13.65	15,232	+0.13(+1.00%)
Jul 12, 2005	13.55	13.74	13.34	13.51	21,673	-0.17(-1.25%)
Jul 11, 2005	13.01	13.69	13.00	13.69	46,023	+0.75(+5.76%)
Jul 08, 2005	12.62	12.94	12.62	12.94	41,912	+0.28(+2.20%)
Jul 07, 2005	12.80	13.04	12.48	12.66	114,014	+0.22(+1.73%)
Jul 06, 2005	12.30	12.45	12.25	12.45	87,850	+0.13(+1.02%)
Jul 05, 2005	12.44	12.44	12.19	12.32	12,026	-0.13(-1.01%)

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.