Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	10.77	10.90	10.77	10.77	161,591	-0.06(-0.54%)
Sep 29, 2005	11.07	11.07	10.66	10.83	155,358	-0.28(-2.52%)
Sep 28, 2005	11.33	11.43	11.08	11.11	93,908	-0.13(-1.12%)
Sep 27, 2005	11.33	11.35	10.96	11.23	151,489	-0.12(-1.02%)
Sep 26, 2005	11.28	11.44	11.23	11.35	136,972	+0.20(+1.82%)
Sep 23, 2005	11.15	11.20	10.82	11.15	120,058	+0.09(+0.79%)
Sep 22, 2005	11.06	11.19	10.98	11.06	270,314	-0.07(-0.61%)
Sep 21, 2005	11.11	11.45	10.79	11.13	379,435	+0.01(+0.09%)
Sep 20, 2005	11.34	11.44	10.77	11.12	315,556	-0.27(-2.37%)
Sep 19, 2005	12.01	12.04	11.35	11.39	200,680	-0.63(-5.23%)
Sep 16, 2005	11.35	12.14	11.19	12.01	616,068	+0.75(+6.69%)
Sep 15, 2005	12.30	12.31	11.06	11.26	563,431	-0.99(-8.04%)
Sep 14, 2005	12.58	12.71	12.22	12.25	132,116	-0.33(-2.61%)
Sep 13, 2005	13.19	13.19	12.54	12.57	198,890	-0.56(-4.26%)
Sep 12, 2005	12.98	13.35	12.89	13.13	188,844	+0.24(+1.87%)
Sep 09, 2005	12.75	13.17	12.68	12.89	212,469	+0.14(+1.14%)
Sep 08, 2005	12.67	12.75	12.48	12.75	174,907	+0.13(+0.99%)
Sep 07, 2005	12.65	12.69	12.35	12.62	129,708	+0.00(+0.00%)
Sep 06, 2005	12.56	12.67	12.51	12.62	132,787	+0.14(+1.08%)
Sep 02, 2005	12.66	12.66	12.32	12.49	87,933	-0.14(-1.15%)
Sep 01, 2005	12.69	12.75	12.46	12.63	103,663	-0.01(-0.08%)
Aug 31, 2005	12.54	12.64	12.36	12.64	129,354	+0.18(+1.47%)
Aug 30, 2005	12.55	12.56	12.22	12.46	108,553	-0.10(-0.77%)
Aug 29, 2005	12.45	12.65	12.29	12.56	81,299	+0.05(+0.39%)
Aug 26, 2005	12.40	12.62	12.28	12.51	158,254	+0.01(+0.08%)
Aug 25, 2005	12.65	12.80	12.37	12.50	157,267	-0.13(-0.99%)
Aug 24, 2005	12.95	12.97	12.56	12.62	240,766	-0.26(-2.02%)
Aug 23, 2005	12.60	12.93	12.36	12.88	366,924	+0.30(+2.38%)
Aug 22, 2005	12.05	12.61	11.97	12.58	235,313	+0.48(+3.99%)
Aug 19, 2005	12.34	12.34	11.93	12.10	243,562	-0.13(-1.03%)
Aug 18, 2005	12.62	12.69	11.85	12.23	313,089	-0.40(-3.14%)
Aug 17, 2005	12.82	12.85	12.60	12.62	154,790	-0.14(-1.13%)
Aug 16, 2005	12.89	12.97	12.65	12.77	164,073	-0.13(-0.97%)
Aug 15, 2005	12.61	12.94	12.56	12.89	155,880	+0.19(+1.52%)
Aug 12, 2005	12.65	12.86	12.49	12.70	180,888	-0.18(-1.42%)
Aug 11, 2005	13.13	13.13	12.46	12.88	273,510	-0.11(-0.82%)
Aug 10, 2005	13.60	13.73	12.81	12.99	650,057	+0.14(+1.13%)
Aug 09, 2005	12.57	12.85	12.56	12.85	228,896	+0.31(+2.47%)
Aug 08, 2005	12.91	12.97	12.41	12.54	208,809	-0.20(-1.59%)
Aug 05, 2005	12.44	12.74	12.39	12.74	187,886	+0.30(+2.41%)
Aug 04, 2005	12.91	13.17	12.44	12.44	262,274	-0.56(-4.31%)
Aug 03, 2005	12.66	13.13	12.12	13.00	471,338	+0.16(+1.28%)
Aug 02, 2005	11.86	12.92	11.82	12.84	683,595	+1.06(+9.03%)
Aug 01, 2005	11.59	12.07	11.50	11.77	366,273	+0.19(+1.66%)
Jul 29, 2005	11.37	11.58	11.25	11.58	160,268	+0.24(+2.13%)
Jul 28, 2005	11.15	11.35	11.11	11.34	78,615	+0.14(+1.29%)
Jul 27, 2005	11.48	11.49	11.11	11.19	126,940	-0.23(-2.03%)
Jul 26, 2005	11.27	11.44	11.15	11.43	104,240	+0.15(+1.37%)
Jul 25, 2005	11.56	11.56	11.14	11.27	106,594	-0.26(-2.26%)
Jul 22, 2005	11.59	11.59	11.20	11.53	175,820	+0.02(+0.17%)
Jul 21, 2005	11.59	11.60	11.20	11.51	200,235	-0.17(-1.49%)
Jul 20, 2005	11.40	11.72	11.09	11.69	183,231	+0.24(+2.11%)
Jul 19, 2005	11.25	11.55	11.14	11.44	148,413	+0.22(+1.98%)
Jul 18, 2005	11.11	11.37	10.96	11.22	172,883	+0.06(+0.52%)
Jul 15, 2005	11.20	11.26	10.98	11.16	195,410	-0.15(-1.36%)
Jul 14, 2005	11.51	11.66	11.19	11.32	192,328	-0.19(-1.68%)
Jul 13, 2005	11.70	11.83	11.44	11.51	188,276	-0.25(-2.13%)
Jul 12, 2005	11.82	11.85	11.39	11.76	238,065	+0.02(+0.16%)
Jul 11, 2005	11.69	12.02	11.59	11.74	394,411	+0.11(+0.91%)
Jul 08, 2005	10.88	11.64	10.84	11.64	489,311	+0.85(+7.93%)
Jul 07, 2005	10.55	10.92	10.50	10.78	141,433	-0.04(-0.40%)
Jul 06, 2005	10.92	11.08	10.44	10.83	260,757	-0.02(-0.18%)
Jul 05, 2005	10.84	11.07	10.07	10.85	364,149	+0.07(+0.63%)

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.