Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	11.42	11.57	11.39	11.55	9,479,535	+0.11(+0.99%)
Sep 29, 2005	11.48	11.56	11.39	11.44	10,366,121	-0.04(-0.38%)
Sep 28, 2005	11.71	11.71	11.47	11.48	12,023,238	-0.19(-1.60%)
Sep 27, 2005	11.51	11.69	11.46	11.67	13,266,473	+0.18(+1.54%)
Sep 26, 2005	11.47	11.55	11.30	11.49	11,366,115	+0.06(+0.54%)
Sep 23, 2005	11.43	11.52	11.34	11.43	12,270,189	-0.08(-0.70%)
Sep 22, 2005	11.41	11.55	11.32	11.51	9,830,354	+0.11(+0.96%)
Sep 21, 2005	11.52	11.51	11.29	11.40	15,721,677	-0.12(-1.03%)
Sep 20, 2005	11.61	11.66	11.49	11.52	11,775,227	-0.11(-0.93%)
Sep 19, 2005	11.62	11.79	11.58	11.62	14,346,487	-0.18(-1.52%)
Sep 16, 2005	11.84	11.87	11.73	11.80	15,340,652	-0.02(-0.14%)
Sep 15, 2005	11.98	11.98	11.78	11.82	12,278,669	-0.16(-1.32%)
Sep 14, 2005	12.20	12.20	11.93	11.98	14,161,009	-0.22(-1.81%)
Sep 13, 2005	12.33	12.33	12.14	12.20	7,142,507	-0.13(-1.04%)
Sep 12, 2005	12.16	12.35	12.13	12.33	6,905,095	+0.15(+1.21%)
Sep 09, 2005	12.21	12.25	12.15	12.18	9,607,780	-0.03(-0.26%)
Sep 08, 2005	12.34	12.36	12.17	12.21	8,516,107	-0.22(-1.73%)
Sep 07, 2005	12.47	12.47	12.31	12.43	5,402,720	-0.04(-0.30%)
Sep 06, 2005	12.35	12.50	12.27	12.47	8,280,284	+0.19(+1.55%)
Sep 02, 2005	12.28	12.37	12.25	12.28	8,684,628	+0.03(+0.25%)
Sep 01, 2005	12.34	12.39	12.21	12.24	10,340,684	-0.09(-0.75%)
Aug 31, 2005	12.15	12.37	12.10	12.34	13,050,788	+0.16(+1.32%)
Aug 30, 2005	12.08	12.19	11.99	12.18	11,384,663	+0.10(+0.83%)
Aug 29, 2005	12.05	12.10	11.91	12.08	7,333,815	+0.03(+0.27%)
Aug 26, 2005	12.05	12.13	11.98	12.04	8,618,385	-0.00(-0.02%)
Aug 25, 2005	12.25	12.25	11.98	12.05	8,651,771	+0.10(+0.81%)
Aug 24, 2005	12.07	12.13	11.94	11.95	13,995,668	-0.14(-1.17%)
Aug 23, 2005	12.22	12.24	12.08	12.09	12,084,711	-0.12(-0.94%)
Aug 22, 2005	12.28	12.34	12.12	12.21	13,686,714	-0.05(-0.40%)
Aug 19, 2005	12.18	12.28	12.12	12.26	11,875,915	+0.14(+1.12%)
Aug 18, 2005	12.17	12.21	12.08	12.12	13,454,071	-0.06(-0.46%)
Aug 17, 2005	12.23	12.27	12.15	12.18	22,475,740	-0.02(-0.15%)
Aug 16, 2005	12.66	12.87	12.13	12.20	81,309,480	-1.54(-11.23%)
Aug 15, 2005	13.71	13.85	13.61	13.74	5,921,529	+0.04(+0.29%)
Aug 12, 2005	13.75	13.76	13.59	13.70	5,551,103	-0.05(-0.40%)
Aug 11, 2005	13.52	13.79	13.52	13.75	11,956,466	+0.28(+2.09%)
Aug 10, 2005	13.56	13.67	13.46	13.47	8,577,580	-0.04(-0.31%)
Aug 09, 2005	13.55	13.63	13.46	13.51	10,356,583	+0.04(+0.28%)
Aug 08, 2005	13.59	13.68	13.46	13.48	6,399,534	-0.03(-0.24%)
Aug 05, 2005	13.47	13.56	13.46	13.51	9,584,993	+0.03(+0.24%)
Aug 04, 2005	13.67	13.70	13.42	13.48	11,111,745	-0.19(-1.41%)
Aug 03, 2005	13.76	13.79	13.57	13.67	8,594,008	-0.08(-0.62%)
Aug 02, 2005	13.81	13.85	13.73	13.75	5,122,383	-0.06(-0.42%)
Aug 01, 2005	13.88	13.94	13.80	13.81	4,086,353	-0.06(-0.45%)
Jul 29, 2005	13.85	13.96	13.78	13.88	8,883,884	+0.02(+0.15%)
Jul 28, 2005	13.77	13.86	13.67	13.85	9,053,465	+0.16(+1.14%)
Jul 27, 2005	13.36	13.79	13.36	13.70	15,981,877	+0.39(+2.95%)
Jul 26, 2005	13.34	13.38	13.22	13.31	7,351,303	-0.04(-0.30%)
Jul 25, 2005	13.47	13.54	13.34	13.35	6,470,545	-0.12(-0.88%)
Jul 22, 2005	13.44	13.58	13.38	13.46	9,798,028	+0.01(+0.07%)
Jul 21, 2005	13.55	13.56	13.36	13.45	9,229,404	-0.06(-0.47%)
Jul 20, 2005	13.41	13.61	13.32	13.52	11,537,285	+0.03(+0.21%)
Jul 19, 2005	13.21	13.49	13.21	13.49	14,394,712	+0.30(+2.25%)
Jul 18, 2005	13.16	13.21	13.15	13.19	6,229,424	+0.03(+0.24%)
Jul 15, 2005	13.10	13.16	12.95	13.16	6,468,956	+0.06(+0.49%)
Jul 14, 2005	13.06	13.16	13.04	13.10	11,059,281	+0.07(+0.55%)
Jul 13, 2005	13.09	13.16	13.01	13.03	6,988,295	-0.12(-0.93%)
Jul 12, 2005	13.07	13.18	12.93	13.15	7,162,115	+0.03(+0.23%)
Jul 11, 2005	13.02	13.12	12.85	13.12	12,829,274	+0.14(+1.11%)
Jul 08, 2005	12.73	13.00	12.68	12.98	6,384,165	+0.23(+1.78%)
Jul 07, 2005	12.58	12.76	12.51	12.75	7,190,731	-0.01(-0.06%)
Jul 06, 2005	12.72	12.86	12.68	12.76	10,953,293	+0.07(+0.52%)
Jul 05, 2005	12.64	12.70	12.56	12.69	13,216,129	+0.22(+1.74%)

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.