Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	12.33	12.33	12.08	12.13	105,882	-0.22(-1.76%)
Sep 29, 2005	11.90	12.38	11.83	12.35	158,823	+0.45(+3.78%)
Sep 28, 2005	11.78	11.98	11.76	11.90	157,169	+0.12(+1.05%)
Sep 27, 2005	11.79	11.88	11.53	11.78	180,055	+0.00(+0.03%)
Sep 26, 2005	11.52	11.78	11.50	11.78	118,566	+0.34(+3.01%)
Sep 23, 2005	11.43	11.43	11.17	11.43	88,235	+0.19(+1.68%)
Sep 22, 2005	11.14	11.32	11.07	11.24	202,390	+0.14(+1.24%)
Sep 21, 2005	11.40	11.54	11.10	11.10	194,669	-0.33(-2.92%)
Sep 20, 2005	11.71	11.78	11.43	11.44	108,088	-0.22(-1.90%)
Sep 19, 2005	11.66	11.79	11.66	11.66	111,121	-0.04(-0.34%)
Sep 16, 2005	11.50	11.70	11.38	11.70	315,441	+0.28(+2.41%)
Sep 15, 2005	11.35	11.46	11.31	11.42	96,231	+0.05(+0.48%)
Sep 14, 2005	11.70	11.75	11.31	11.37	201,011	-0.18(-1.57%)
Sep 13, 2005	11.78	11.78	11.55	11.55	102,298	-0.22(-1.91%)
Sep 12, 2005	11.78	11.83	11.63	11.78	120,220	-0.01(-0.12%)
Sep 09, 2005	11.42	11.84	11.39	11.79	163,787	+0.46(+4.03%)
Sep 08, 2005	11.55	11.57	11.30	11.33	129,044	-0.20(-1.73%)
Sep 07, 2005	11.60	11.60	11.49	11.53	119,393	-0.07(-0.62%)
Sep 06, 2005	11.61	11.91	11.48	11.61	199,081	+0.00(+0.00%)
Sep 02, 2005	11.75	11.75	11.54	11.61	81,342	-0.15(-1.23%)
Sep 01, 2005	11.62	11.83	11.59	11.75	179,504	+0.13(+1.16%)
Aug 31, 2005	11.18	11.62	11.14	11.62	133,456	+0.44(+3.93%)
Aug 30, 2005	11.26	11.30	11.14	11.18	141,452	-0.07(-0.58%)
Aug 29, 2005	10.84	11.24	10.83	11.24	190,257	+0.44(+4.10%)
Aug 26, 2005	11.10	11.10	10.80	10.80	135,937	-0.34(-3.09%)
Aug 25, 2005	10.95	11.23	10.90	11.14	171,231	+0.34(+3.12%)
Aug 24, 2005	10.87	11.09	10.75	10.81	179,228	-0.03(-0.30%)
Aug 23, 2005	10.86	10.92	10.71	10.84	145,312	+0.07(+0.64%)
Aug 22, 2005	10.53	10.88	10.53	10.77	230,790	+0.33(+3.20%)
Aug 19, 2005	10.44	10.50	10.42	10.44	188,327	-0.04(-0.35%)
Aug 18, 2005	10.66	10.66	10.47	10.47	188,879	-0.18(-1.74%)
Aug 17, 2005	10.39	10.74	10.37	10.66	218,658	+0.27(+2.58%)
Aug 16, 2005	10.81	10.81	10.39	10.39	244,853	-0.38(-3.54%)
Aug 15, 2005	10.75	10.88	10.70	10.77	165,992	+0.07(+0.68%)
Aug 12, 2005	10.57	10.86	10.57	10.70	207,904	+0.13(+1.20%)
Aug 11, 2005	10.33	10.62	10.33	10.57	184,467	+0.23(+2.21%)
Aug 10, 2005	10.38	10.62	10.23	10.34	212,040	+0.01(+0.14%)
Aug 09, 2005	10.29	10.38	10.26	10.33	178,125	+0.05(+0.49%)
Aug 08, 2005	10.48	10.52	10.27	10.28	290,625	-0.17(-1.66%)
Aug 05, 2005	10.79	10.80	10.20	10.45	343,842	-0.41(-3.74%)
Aug 04, 2005	11.35	11.40	10.80	10.86	352,941	-0.65(-5.67%)
Aug 03, 2005	11.44	11.64	11.44	11.51	135,110	+0.06(+0.51%)
Aug 02, 2005	11.34	11.45	11.28	11.45	229,136	+0.12(+1.02%)
Aug 01, 2005	11.33	11.53	11.33	11.34	188,327	+0.06(+0.51%)
Jul 29, 2005	11.97	12.14	11.28	11.28	400,919	-0.73(-6.10%)
Jul 28, 2005	11.75	12.01	11.70	12.01	114,154	+0.29(+2.51%)
Jul 27, 2005	11.61	11.73	11.55	11.72	107,261	+0.11(+0.94%)
Jul 26, 2005	11.42	11.69	11.42	11.61	176,195	+0.22(+1.97%)
Jul 25, 2005	11.29	11.63	11.29	11.38	143,382	+0.12(+1.03%)
Jul 22, 2005	11.12	11.27	11.02	11.27	147,518	+0.18(+1.67%)
Jul 21, 2005	11.53	11.55	11.08	11.08	157,445	-0.40(-3.44%)
Jul 20, 2005	11.09	11.48	11.05	11.48	156,342	+0.38(+3.43%)
Jul 19, 2005	10.73	11.10	10.73	11.10	154,136	+0.42(+3.98%)
Jul 18, 2005	11.04	11.11	10.66	10.67	92,647	-0.33(-3.03%)
Jul 15, 2005	10.88	11.07	10.84	11.01	87,132	+0.13(+1.17%)
Jul 14, 2005	10.99	11.10	10.64	10.88	236,857	-0.04(-0.33%)
Jul 13, 2005	10.99	11.16	10.85	10.92	144,485	-0.07(-0.66%)
Jul 12, 2005	11.39	11.40	10.97	10.99	216,728	-0.40(-3.47%)
Jul 11, 2005	11.10	11.44	11.10	11.38	219,485	+0.29(+2.58%)
Jul 08, 2005	10.84	11.13	10.79	11.10	157,169	+0.27(+2.51%)
Jul 07, 2005	10.70	10.84	10.69	10.83	142,279	+0.09(+0.81%)
Jul 06, 2005	10.91	11.00	10.66	10.74	172,886	-0.20(-1.79%)
Jul 05, 2005	10.72	10.93	10.66	10.93	151,103	+0.18(+1.69%)

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.