Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	14.38	14.73	14.28	14.36	89,595	+0.01(+0.07%)
Sep 29, 2005	14.42	14.90	14.22	14.35	136,851	+0.13(+0.95%)
Sep 28, 2005	13.83	14.42	13.83	14.22	122,863	+0.41(+2.97%)
Sep 27, 2005	13.44	14.51	13.42	13.81	178,057	+0.30(+2.25%)
Sep 26, 2005	13.29	13.55	12.96	13.50	108,876	+0.39(+2.97%)
Sep 23, 2005	13.11	13.32	13.11	13.11	46,499	-0.11(-0.84%)
Sep 22, 2005	13.25	13.38	13.08	13.23	77,120	+0.08(+0.58%)
Sep 21, 2005	12.91	13.42	12.91	13.15	123,997	+0.37(+2.92%)
Sep 20, 2005	12.50	12.89	12.43	12.78	89,974	+0.21(+1.68%)
Sep 19, 2005	12.08	12.68	12.08	12.56	105,473	+0.43(+3.55%)
Sep 16, 2005	11.97	12.17	11.92	12.13	41,962	+0.14(+1.15%)
Sep 15, 2005	11.96	12.10	11.93	12.00	24,194	+0.08(+0.67%)
Sep 14, 2005	11.94	12.10	11.91	11.92	52,169	+0.01(+0.11%)
Sep 13, 2005	12.00	12.00	11.86	11.90	86,949	-0.15(-1.25%)
Sep 12, 2005	12.25	12.32	11.96	12.05	60,108	-0.01(-0.09%)
Sep 09, 2005	11.97	12.19	11.96	12.06	47,633	+0.16(+1.33%)
Sep 08, 2005	12.06	12.17	11.90	11.91	50,657	-0.13(-1.08%)
Sep 07, 2005	11.64	12.08	11.64	12.04	67,669	+0.20(+1.68%)
Sep 06, 2005	11.71	11.86	11.66	11.84	40,450	+0.13(+1.13%)
Sep 02, 2005	12.33	12.33	11.68	11.71	83,169	-0.56(-4.55%)
Sep 01, 2005	12.11	12.30	12.09	12.26	49,523	+0.21(+1.73%)
Aug 31, 2005	11.76	12.15	11.73	12.05	147,058	+0.35(+3.01%)
Aug 30, 2005	11.55	11.79	11.53	11.70	96,400	+0.17(+1.47%)
Aug 29, 2005	11.38	11.64	11.38	11.53	91,108	+0.09(+0.79%)
Aug 26, 2005	11.36	11.45	11.33	11.44	72,206	+0.13(+1.12%)
Aug 25, 2005	11.29	11.38	11.26	11.32	43,474	+0.06(+0.54%)
Aug 24, 2005	11.11	11.35	11.11	11.26	79,766	+0.08(+0.73%)
Aug 23, 2005	10.96	11.17	10.96	11.17	24,572	+0.16(+1.49%)
Aug 22, 2005	10.88	11.08	10.83	11.01	39,316	+0.19(+1.74%)
Aug 19, 2005	10.43	10.90	10.43	10.82	116,058	+0.45(+4.36%)
Aug 18, 2005	10.73	10.73	10.20	10.37	111,900	-0.39(-3.64%)
Aug 17, 2005	10.89	10.91	10.75	10.76	51,791	-0.15(-1.41%)
Aug 16, 2005	11.09	11.09	10.85	10.91	47,633	-0.19(-1.74%)
Aug 15, 2005	11.19	11.21	11.01	11.11	54,816	-0.03(-0.26%)
Aug 12, 2005	10.88	11.25	10.88	11.14	133,448	+0.24(+2.23%)
Aug 11, 2005	10.88	10.92	10.86	10.89	95,266	+0.04(+0.34%)
Aug 10, 2005	10.84	10.86	10.82	10.86	78,254	+0.02(+0.19%)
Aug 09, 2005	11.11	11.11	10.72	10.83	86,571	-0.25(-2.24%)
Aug 08, 2005	11.25	11.27	11.08	11.08	70,693	-0.15(-1.37%)
Aug 05, 2005	11.36	11.36	11.22	11.24	34,023	-0.06(-0.49%)
Aug 04, 2005	11.32	11.43	11.27	11.29	42,340	+0.00(+0.02%)
Aug 03, 2005	11.20	11.48	11.20	11.29	47,633	+0.07(+0.61%)
Aug 02, 2005	11.37	11.41	11.16	11.22	40,828	-0.11(-1.00%)
Aug 01, 2005	11.16	11.57	11.16	11.33	91,486	+0.13(+1.18%)
Jul 29, 2005	11.14	11.24	11.11	11.20	43,096	+0.05(+0.47%)
Jul 28, 2005	11.08	11.15	11.06	11.15	43,852	-0.05(-0.43%)
Jul 27, 2005	11.28	11.33	11.20	11.20	17,767	-0.11(-0.94%)
Jul 26, 2005	11.36	11.39	11.05	11.30	146,680	-0.06(-0.51%)
Jul 25, 2005	11.33	11.64	11.27	11.36	80,522	+0.04(+0.33%)
Jul 22, 2005	11.31	11.43	11.29	11.32	52,925	+0.05(+0.47%)
Jul 21, 2005	11.36	11.36	11.24	11.27	29,487	-0.06(-0.54%)
Jul 20, 2005	11.19	11.37	11.19	11.33	113,412	+0.14(+1.28%)
Jul 19, 2005	11.23	11.23	11.17	11.19	27,975	-0.04(-0.40%)
Jul 18, 2005	11.18	11.24	11.08	11.23	72,962	+0.02(+0.19%)
Jul 15, 2005	11.18	11.21	11.14	11.21	37,426	-0.01(-0.05%)
Jul 14, 2005	11.47	11.57	11.22	11.22	40,072	-0.20(-1.76%)
Jul 13, 2005	11.38	11.57	11.38	11.42	38,560	-0.01(-0.12%)
Jul 12, 2005	11.20	11.47	11.20	11.43	95,644	+0.28(+2.54%)
Jul 11, 2005	11.20	11.21	11.05	11.15	46,877	-0.04(-0.33%)
Jul 08, 2005	11.22	11.22	10.99	11.19	59,730	-0.03(-0.24%)
Jul 07, 2005	11.11	11.21	11.08	11.21	20,792	+0.19(+1.68%)
Jul 06, 2005	11.21	11.21	11.00	11.03	39,694	-0.19(-1.67%)
Jul 05, 2005	11.04	11.22	11.04	11.22	40,450	+0.21(+1.92%)

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.