Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	10.35	10.45	10.30	10.41	30,371	+0.09(+0.89%)
Sep 29, 2005	10.08	10.34	10.08	10.31	22,130	+0.17(+1.72%)
Sep 28, 2005	10.10	10.21	10.03	10.14	47,956	+0.11(+1.08%)
Sep 27, 2005	9.952	10.06	9.906	10.03	18,989	+0.14(+1.47%)
Sep 26, 2005	9.945	10.04	9.814	9.886	44,968	+0.02(+0.20%)
Sep 23, 2005	9.866	9.939	9.735	9.866	29,142	+0.11(+1.15%)
Sep 22, 2005	9.754	9.912	9.636	9.754	45,235	+0.06(+0.61%)
Sep 21, 2005	9.735	9.899	9.682	9.695	32,621	-0.14(-1.47%)
Sep 20, 2005	9.847	9.906	9.840	9.840	36,432	-0.04(-0.40%)
Sep 19, 2005	9.880	9.880	9.807	9.880	23,125	+0.00(+0.00%)
Sep 16, 2005	9.853	9.939	9.761	9.880	104,520	+0.11(+1.08%)
Sep 15, 2005	9.781	9.781	9.682	9.774	20,922	+0.13(+1.37%)
Sep 14, 2005	9.761	9.945	9.623	9.642	38,716	-0.23(-2.33%)
Sep 13, 2005	9.860	9.959	9.860	9.873	25,039	-0.01(-0.07%)
Sep 12, 2005	10.02	10.02	9.866	9.880	47,527	-0.03(-0.33%)
Sep 09, 2005	10.03	10.07	9.886	9.912	44,290	-0.10(-0.99%)
Sep 08, 2005	9.880	10.06	9.866	10.01	19,414	+0.05(+0.46%)
Sep 07, 2005	9.926	9.965	9.860	9.965	18,902	+0.07(+0.73%)
Sep 06, 2005	9.965	10.06	9.761	9.893	27,118	+0.05(+0.47%)
Sep 02, 2005	9.721	9.932	9.721	9.847	18,432	+0.02(+0.20%)
Sep 01, 2005	9.748	9.939	9.748	9.827	29,863	-0.02(-0.20%)
Aug 31, 2005	9.642	9.873	9.616	9.847	20,762	+0.20(+2.12%)
Aug 30, 2005	9.741	9.787	9.563	9.642	19,910	-0.10(-1.01%)
Aug 29, 2005	9.669	9.741	9.623	9.741	21,577	+0.07(+0.75%)
Aug 26, 2005	9.939	10.07	9.610	9.669	86,404	-0.28(-2.85%)
Aug 25, 2005	9.702	10.06	9.702	9.952	80,264	+0.27(+2.79%)
Aug 24, 2005	9.550	9.833	9.530	9.682	72,976	+0.13(+1.38%)
Aug 23, 2005	9.899	10.02	9.550	9.550	47,697	-0.32(-3.27%)
Aug 22, 2005	9.985	10.01	9.781	9.873	44,097	+0.03(+0.27%)
Aug 19, 2005	9.985	10.04	9.741	9.847	46,426	-0.05(-0.47%)
Aug 18, 2005	10.13	10.18	9.880	9.893	55,104	-0.30(-2.91%)
Aug 17, 2005	9.985	10.20	9.880	10.19	47,938	+0.14(+1.44%)
Aug 16, 2005	10.35	10.38	9.959	10.04	23,263	-0.34(-3.30%)
Aug 15, 2005	9.978	10.53	9.761	10.39	58,865	+0.51(+5.13%)
Aug 12, 2005	10.10	10.20	9.880	9.880	57,804	-0.26(-2.53%)
Aug 11, 2005	9.880	10.21	9.860	10.14	65,394	+0.24(+2.40%)
Aug 10, 2005	9.926	9.985	9.748	9.899	46,333	+0.02(+0.20%)
Aug 09, 2005	9.629	9.926	9.498	9.880	137,976	+0.29(+3.02%)
Aug 08, 2005	9.939	9.992	9.405	9.590	179,935	-0.45(-4.52%)
Aug 05, 2005	10.26	10.53	9.787	10.04	133,445	-0.32(-3.05%)
Aug 04, 2005	10.41	10.53	10.24	10.36	39,587	-0.08(-0.76%)
Aug 03, 2005	10.51	10.51	10.18	10.44	37,954	-0.10(-0.94%)
Aug 02, 2005	10.32	10.54	10.32	10.54	42,387	+0.14(+1.39%)
Aug 01, 2005	10.54	10.54	10.29	10.39	53,566	-0.01(-0.13%)
Jul 29, 2005	10.09	10.62	10.09	10.41	43,130	+0.16(+1.54%)
Jul 28, 2005	9.998	10.25	9.998	10.25	16,941	+0.22(+2.23%)
Jul 27, 2005	10.47	10.47	9.912	10.02	40,278	-0.31(-3.00%)
Jul 26, 2005	10.04	10.41	10.00	10.33	35,726	+0.29(+2.89%)
Jul 25, 2005	10.24	10.25	9.932	10.04	68,775	-0.20(-1.96%)
Jul 22, 2005	9.899	10.31	9.886	10.25	63,535	+0.37(+3.70%)
Jul 21, 2005	10.04	10.04	9.864	9.880	45,790	-0.16(-1.64%)
Jul 20, 2005	9.781	10.07	9.781	10.04	43,515	+0.16(+1.67%)
Jul 19, 2005	9.880	9.886	9.778	9.880	30,236	+0.10(+1.01%)
Jul 18, 2005	9.741	9.853	9.728	9.781	33,836	-0.04(-0.40%)
Jul 15, 2005	9.550	9.853	9.550	9.820	33,806	+0.16(+1.71%)
Jul 14, 2005	9.675	9.774	9.649	9.656	33,113	-0.11(-1.15%)
Jul 13, 2005	9.814	9.827	9.682	9.768	40,384	-0.06(-0.60%)
Jul 12, 2005	9.754	9.893	9.471	9.827	50,095	+0.03(+0.34%)
Jul 11, 2005	9.880	9.880	9.748	9.794	40,955	-0.18(-1.85%)
Jul 08, 2005	9.616	9.978	9.616	9.978	74,715	+0.23(+2.36%)
Jul 07, 2005	9.610	9.781	9.570	9.748	41,910	-0.03(-0.27%)
Jul 06, 2005	9.524	10.02	9.405	9.774	66,747	+0.39(+4.14%)
Jul 05, 2005	9.063	9.421	9.063	9.386	61,187	+0.30(+3.26%)

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.