Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	13.91	13.91	13.76	13.89	232,198	+0.02(+0.15%)
Sep 29, 2005	13.67	13.87	13.57	13.87	269,834	+0.20(+1.46%)
Sep 28, 2005	13.71	13.80	13.59	13.67	397,862	-0.04(-0.28%)
Sep 27, 2005	13.71	13.88	13.59	13.71	376,692	+0.04(+0.31%)
Sep 26, 2005	13.61	13.73	13.59	13.67	270,170	+0.10(+0.72%)
Sep 23, 2005	13.57	13.59	13.30	13.57	456,668	+0.24(+1.79%)
Sep 22, 2005	13.26	13.36	13.10	13.33	322,255	+0.07(+0.49%)
Sep 21, 2005	13.39	13.41	13.22	13.26	309,486	-0.13(-0.98%)
Sep 20, 2005	13.71	13.83	13.38	13.39	552,774	-0.31(-2.24%)
Sep 19, 2005	13.96	13.96	13.70	13.70	240,263	-0.26(-1.83%)
Sep 16, 2005	13.53	13.96	13.51	13.96	979,871	+0.53(+3.92%)
Sep 15, 2005	13.20	13.46	13.16	13.43	358,211	+0.23(+1.76%)
Sep 14, 2005	13.26	13.27	13.15	13.20	261,769	-0.02(-0.16%)
Sep 13, 2005	13.29	13.34	13.19	13.22	307,806	-0.07(-0.54%)
Sep 12, 2005	13.17	13.34	13.13	13.29	975,839	+0.12(+0.93%)
Sep 09, 2005	13.12	13.20	13.11	13.17	424,073	+0.03(+0.23%)
Sep 08, 2005	13.20	13.24	13.12	13.14	485,567	-0.09(-0.68%)
Sep 07, 2005	13.26	13.26	13.09	13.23	518,498	-0.06(-0.45%)
Sep 06, 2005	13.22	13.33	13.19	13.29	400,215	+0.10(+0.74%)
Sep 02, 2005	13.36	13.36	13.14	13.19	234,886	-0.18(-1.31%)
Sep 01, 2005	13.15	13.39	13.15	13.36	326,623	+0.26(+1.95%)
Aug 31, 2005	13.18	13.18	12.82	13.11	325,951	-0.07(-0.56%)
Aug 30, 2005	13.21	13.22	13.04	13.18	189,186	-0.01(-0.11%)
Aug 29, 2005	13.02	13.20	12.83	13.20	238,247	+0.18(+1.39%)
Aug 26, 2005	13.18	13.18	13.01	13.02	360,563	-0.14(-1.04%)
Aug 25, 2005	13.19	13.23	13.13	13.15	191,874	+0.00(+0.00%)
Aug 24, 2005	13.21	13.31	13.05	13.15	325,615	-0.06(-0.45%)
Aug 23, 2005	13.26	13.36	13.17	13.21	272,186	-0.01(-0.04%)
Aug 22, 2005	13.20	13.30	13.13	13.22	352,834	+0.04(+0.34%)
Aug 19, 2005	13.13	13.25	13.09	13.17	260,089	+0.05(+0.39%)
Aug 18, 2005	13.20	13.28	13.10	13.12	419,369	-0.10(-0.74%)
Aug 17, 2005	13.14	13.38	13.10	13.22	498,672	+0.12(+0.89%)
Aug 16, 2005	13.09	13.21	13.05	13.11	492,288	+0.02(+0.16%)
Aug 15, 2005	12.87	13.13	12.87	13.09	845,458	+0.17(+1.29%)
Aug 12, 2005	13.02	13.13	12.92	12.92	714,069	-0.10(-0.75%)
Aug 11, 2005	13.20	13.51	12.89	13.02	1,075,977	-0.13(-1.00%)
Aug 10, 2005	12.86	13.15	12.86	13.15	630,733	+0.37(+2.86%)
Aug 09, 2005	12.93	12.98	12.73	12.78	717,766	+0.10(+0.82%)
Aug 08, 2005	12.65	12.75	12.63	12.68	515,810	+0.02(+0.19%)
Aug 05, 2005	12.82	12.82	12.65	12.65	391,478	-0.17(-1.32%)
Aug 04, 2005	12.95	12.97	12.77	12.82	611,915	-0.12(-0.90%)
Aug 03, 2005	13.07	13.07	12.90	12.94	437,514	-0.12(-0.96%)
Aug 02, 2005	12.86	13.16	12.85	13.06	880,742	+0.17(+1.32%)
Aug 01, 2005	12.81	12.92	12.81	12.89	329,648	+0.11(+0.86%)
Jul 29, 2005	12.72	12.81	12.71	12.78	330,656	+0.03(+0.26%)
Jul 28, 2005	12.85	12.95	12.74	12.75	509,761	-0.07(-0.51%)
Jul 27, 2005	12.83	12.89	12.76	12.82	381,397	+0.04(+0.28%)
Jul 26, 2005	12.77	12.93	12.74	12.78	445,579	-0.01(-0.12%)
Jul 25, 2005	12.81	12.89	12.79	12.80	155,247	-0.03(-0.21%)
Jul 22, 2005	12.74	12.84	12.74	12.82	303,773	+0.07(+0.51%)
Jul 21, 2005	12.95	12.97	12.75	12.76	254,712	-0.18(-1.43%)
Jul 20, 2005	12.84	13.00	12.80	12.94	179,105	+0.08(+0.65%)
Jul 19, 2005	12.84	12.86	12.75	12.86	381,061	+0.07(+0.51%)
Jul 18, 2005	12.85	12.85	12.72	12.79	558,486	-0.07(-0.56%)
Jul 15, 2005	12.82	12.87	12.80	12.86	161,967	+0.04(+0.35%)
Jul 14, 2005	12.80	12.85	12.78	12.82	323,263	+0.01(+0.09%)
Jul 13, 2005	12.81	12.84	12.72	12.81	369,300	-0.01(-0.09%)
Jul 12, 2005	12.84	12.84	12.77	12.82	268,826	-0.03(-0.23%)
Jul 11, 2005	12.78	12.92	12.56	12.85	454,988	+0.09(+0.72%)
Jul 08, 2005	12.53	12.80	12.47	12.76	219,093	+0.19(+1.52%)
Jul 07, 2005	12.61	12.61	12.46	12.57	257,065	-0.09(-0.73%)
Jul 06, 2005	12.66	12.75	12.58	12.66	387,445	-0.04(-0.30%)
Jul 05, 2005	12.44	12.71	12.43	12.70	456,332	+0.24(+1.94%)

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.