Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	12.90	13.05	12.83	13.05	61,593	+0.07(+0.54%)
Sep 29, 2005	13.00	13.00	12.65	12.98	93,091	-0.02(-0.15%)
Sep 28, 2005	13.10	13.13	12.89	13.00	104,806	-0.06(-0.50%)
Sep 27, 2005	12.88	13.28	12.78	13.06	75,042	+0.26(+2.07%)
Sep 26, 2005	13.16	13.17	12.71	12.80	161,573	-0.27(-2.07%)
Sep 23, 2005	13.07	13.23	12.84	13.07	73,211	+0.12(+0.93%)
Sep 22, 2005	12.95	13.00	12.50	12.95	109,472	+0.41(+3.27%)
Sep 21, 2005	12.96	12.96	12.22	12.54	164,944	-0.48(-3.69%)
Sep 20, 2005	12.89	13.11	12.76	13.02	102,699	+0.07(+0.54%)
Sep 19, 2005	13.01	13.02	12.92	12.95	31,003	-0.11(-0.84%)
Sep 16, 2005	13.07	13.07	12.70	13.06	129,079	+0.08(+0.62%)
Sep 15, 2005	12.91	13.09	12.70	12.98	51,464	+0.08(+0.62%)
Sep 14, 2005	12.97	13.14	12.69	12.90	81,500	-0.15(-1.15%)
Sep 13, 2005	13.11	13.22	12.86	13.05	80,413	-0.15(-1.14%)
Sep 12, 2005	12.70	13.45	12.68	13.20	167,921	+0.57(+4.51%)
Sep 09, 2005	12.35	12.67	12.30	12.63	79,902	+0.28(+2.27%)
Sep 08, 2005	12.21	12.36	11.99	12.35	79,421	+0.08(+0.65%)
Sep 07, 2005	12.18	12.39	12.10	12.27	154,410	+0.10(+0.82%)
Sep 06, 2005	11.69	12.17	11.67	12.17	100,842	+0.40(+3.40%)
Sep 02, 2005	11.75	12.00	11.73	11.77	69,085	-0.02(-0.17%)
Sep 01, 2005	11.39	11.88	11.35	11.79	117,448	+0.32(+2.79%)
Aug 31, 2005	11.31	11.47	11.00	11.47	102,876	+0.28(+2.50%)
Aug 30, 2005	11.25	11.32	11.00	11.19	48,824	-0.06(-0.53%)
Aug 29, 2005	10.99	11.25	10.97	11.25	45,804	+0.25(+2.27%)
Aug 26, 2005	10.99	11.11	10.91	11.00	249,419	+0.00(+0.00%)
Aug 25, 2005	10.90	11.03	10.90	11.00	132,678	+0.09(+0.82%)
Aug 24, 2005	10.94	11.18	10.87	10.91	57,618	-0.13(-1.18%)
Aug 23, 2005	10.98	11.18	10.83	11.04	82,906	+0.08(+0.73%)
Aug 22, 2005	10.97	11.11	10.74	10.96	73,209	+0.10(+0.92%)
Aug 19, 2005	10.94	11.16	10.84	10.86	31,370	-0.14(-1.27%)
Aug 18, 2005	10.94	11.37	10.79	11.00	104,812	+0.09(+0.82%)
Aug 17, 2005	10.69	10.91	10.50	10.91	82,149	+0.17(+1.58%)
Aug 16, 2005	10.90	10.90	10.65	10.74	73,960	-0.16(-1.47%)
Aug 15, 2005	11.21	11.25	10.87	10.90	186,153	-0.31(-2.77%)
Aug 12, 2005	11.25	11.36	11.05	11.21	163,204	-0.05(-0.44%)
Aug 11, 2005	11.25	11.48	11.16	11.26	111,651	-0.02(-0.18%)
Aug 10, 2005	11.62	11.77	11.10	11.28	185,475	-0.28(-2.42%)
Aug 09, 2005	11.53	11.91	11.49	11.56	152,831	+0.06(+0.52%)
Aug 08, 2005	12.20	12.27	11.46	11.50	204,196	-0.72(-5.89%)
Aug 05, 2005	12.85	12.89	12.14	12.22	100,485	-0.66(-5.12%)
Aug 04, 2005	13.08	13.22	12.82	12.88	90,643	-0.29(-2.20%)
Aug 03, 2005	13.14	13.25	12.96	13.17	125,666	+0.00(+0.00%)
Aug 02, 2005	13.23	13.23	12.91	13.17	129,064	+0.01(+0.08%)
Aug 01, 2005	12.52	13.20	12.47	13.16	141,832	+0.68(+5.45%)
Jul 29, 2005	12.00	12.75	11.54	12.48	338,753	+0.33(+2.72%)
Jul 28, 2005	12.25	12.56	11.70	12.15	239,214	-0.07(-0.57%)
Jul 27, 2005	12.43	12.73	12.20	12.22	173,068	-0.33(-2.63%)
Jul 26, 2005	12.29	12.75	12.29	12.55	135,388	+0.27(+2.20%)
Jul 25, 2005	12.22	12.50	12.12	12.28	164,970	+0.05(+0.41%)
Jul 22, 2005	12.22	12.25	12.00	12.23	161,615	+0.23(+1.92%)
Jul 21, 2005	11.74	12.30	11.63	12.00	200,938	+0.32(+2.74%)
Jul 20, 2005	10.99	11.74	10.99	11.68	112,554	+0.61(+5.51%)
Jul 19, 2005	10.95	11.17	10.91	11.07	70,756	+0.10(+0.91%)
Jul 18, 2005	11.09	11.13	10.90	10.97	53,691	-0.05(-0.45%)
Jul 15, 2005	10.85	11.08	10.85	11.02	81,899	+0.11(+1.01%)
Jul 14, 2005	11.32	11.45	10.91	10.91	74,243	-0.41(-3.62%)
Jul 13, 2005	11.50	11.65	11.31	11.32	54,953	-0.24(-2.08%)
Jul 12, 2005	11.34	11.68	11.30	11.56	132,979	+0.21(+1.85%)
Jul 11, 2005	11.10	11.39	11.09	11.35	143,272	+0.20(+1.79%)
Jul 08, 2005	11.06	11.21	10.93	11.15	88,153	+0.19(+1.73%)
Jul 07, 2005	10.81	11.02	10.61	10.96	48,074	+0.07(+0.64%)
Jul 06, 2005	11.25	11.27	10.89	10.89	63,145	-0.36(-3.20%)
Jul 05, 2005	10.83	11.28	10.82	11.25	99,200	+0.34(+3.07%)

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.