Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	15.43	15.44	15.15	15.44	76,115	-0.03(-0.22%)
Sep 29, 2005	14.87	15.54	14.75	15.47	96,799	+0.60(+4.01%)
Sep 28, 2005	15.29	15.29	14.74	14.88	42,856	-0.38(-2.49%)
Sep 27, 2005	15.37	15.37	14.95	15.26	41,581	-0.11(-0.74%)
Sep 26, 2005	15.31	15.49	15.12	15.37	56,686	+0.03(+0.19%)
Sep 23, 2005	15.34	15.39	14.91	15.34	36,653	+0.35(+2.34%)
Sep 22, 2005	14.99	15.22	14.92	14.99	59,277	-0.05(-0.34%)
Sep 21, 2005	15.51	15.51	15.03	15.04	113,109	-0.36(-2.33%)
Sep 20, 2005	15.81	15.91	15.40	15.40	71,473	-0.45(-2.85%)
Sep 19, 2005	15.91	16.12	15.76	15.85	250,518	-0.11(-0.69%)
Sep 16, 2005	15.68	15.96	15.41	15.96	298,395	+0.40(+2.58%)
Sep 15, 2005	15.71	15.71	15.41	15.56	73,748	+0.01(+0.08%)
Sep 14, 2005	15.59	15.89	15.54	15.55	72,838	-0.05(-0.33%)
Sep 13, 2005	15.86	15.95	15.59	15.60	102,001	-0.36(-2.25%)
Sep 12, 2005	15.33	16.04	15.33	15.96	132,813	+0.28(+1.81%)
Sep 09, 2005	15.49	15.68	15.41	15.68	39,365	+0.18(+1.17%)
Sep 08, 2005	15.71	15.76	15.33	15.49	103,574	-0.33(-2.06%)
Sep 07, 2005	15.73	15.84	15.68	15.82	45,559	-0.04(-0.24%)
Sep 06, 2005	15.67	15.86	15.58	15.86	57,707	+0.26(+1.68%)
Sep 02, 2005	15.67	15.81	15.43	15.59	208,189	-0.19(-1.21%)
Sep 01, 2005	15.65	15.93	15.17	15.79	206,117	+0.06(+0.38%)
Aug 31, 2005	15.13	15.89	14.94	15.73	234,650	+0.60(+3.94%)
Aug 30, 2005	15.36	15.36	14.83	15.13	68,545	-0.23(-1.51%)
Aug 29, 2005	14.83	15.39	14.78	15.36	70,563	+0.35(+2.34%)
Aug 26, 2005	15.52	15.52	15.01	15.01	77,872	-0.51(-3.27%)
Aug 25, 2005	15.16	15.58	15.03	15.52	88,706	+0.39(+2.57%)
Aug 24, 2005	14.98	15.64	14.96	15.13	174,586	+0.23(+1.56%)
Aug 23, 2005	14.46	15.19	14.46	14.90	143,720	+0.36(+2.44%)
Aug 22, 2005	14.39	14.55	14.33	14.54	55,751	+0.30(+2.11%)
Aug 19, 2005	14.19	14.38	14.11	14.24	102,912	+0.01(+0.09%)
Aug 18, 2005	14.34	14.40	14.10	14.23	75,006	-0.11(-0.77%)
Aug 17, 2005	14.51	14.51	14.33	14.34	120,793	-0.02(-0.15%)
Aug 16, 2005	14.92	14.92	14.36	14.36	129,417	-0.65(-4.31%)
Aug 15, 2005	14.46	15.03	14.44	15.01	65,731	+0.52(+3.59%)
Aug 12, 2005	14.72	14.87	14.40	14.49	143,782	-0.38(-2.56%)
Aug 11, 2005	14.85	14.99	14.66	14.87	78,270	-0.02(-0.11%)
Aug 10, 2005	15.22	15.46	14.69	14.88	88,266	-0.28(-1.84%)
Aug 09, 2005	15.35	15.35	15.12	15.16	86,197	-0.02(-0.14%)
Aug 08, 2005	15.59	15.59	15.18	15.18	89,595	-0.17(-1.13%)
Aug 05, 2005	15.61	15.77	15.33	15.36	93,263	-0.44(-2.81%)
Aug 04, 2005	15.84	15.98	15.65	15.80	53,578	-0.06(-0.37%)
Aug 03, 2005	16.00	16.00	15.77	15.86	60,332	-0.17(-1.08%)
Aug 02, 2005	15.76	16.03	15.60	16.03	96,555	+0.36(+2.32%)
Aug 01, 2005	15.65	15.87	15.65	15.67	95,448	+0.01(+0.08%)
Jul 29, 2005	16.19	16.39	15.65	15.66	195,142	-0.66(-4.02%)
Jul 28, 2005	16.03	16.34	15.87	16.31	55,678	+0.27(+1.69%)
Jul 27, 2005	16.05	16.05	15.65	16.04	51,424	+0.07(+0.42%)
Jul 26, 2005	16.04	16.05	15.62	15.98	60,353	+0.38(+2.47%)
Jul 25, 2005	15.84	16.16	15.57	15.59	59,930	-0.25(-1.58%)
Jul 22, 2005	15.47	15.84	15.40	15.84	104,870	+0.41(+2.66%)
Jul 21, 2005	15.90	15.91	15.42	15.43	142,169	-0.67(-4.18%)
Jul 20, 2005	15.53	16.12	15.53	16.10	69,513	+0.41(+2.64%)
Jul 19, 2005	15.67	15.90	15.57	15.69	80,519	-0.02(-0.10%)
Jul 18, 2005	15.80	15.95	15.65	15.70	58,953	-0.27(-1.69%)
Jul 15, 2005	15.45	16.12	15.43	15.98	91,705	+0.28(+1.81%)
Jul 14, 2005	15.93	16.09	15.65	15.69	54,969	-0.24(-1.49%)
Jul 13, 2005	15.90	16.11	15.87	15.93	60,831	-0.16(-0.97%)
Jul 12, 2005	16.32	16.32	16.04	16.09	54,042	-0.25(-1.53%)
Jul 11, 2005	16.14	16.35	15.98	16.33	153,903	+0.28(+1.74%)
Jul 08, 2005	15.60	16.17	15.54	16.06	88,810	+0.40(+2.57%)
Jul 07, 2005	15.51	15.69	15.39	15.65	56,709	-0.02(-0.11%)
Jul 06, 2005	16.11	16.14	15.65	15.67	46,299	-0.45(-2.81%)
Jul 05, 2005	15.79	16.19	15.71	16.12	81,115	+0.20(+1.25%)

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.