Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	10.95	11.10	10.92	11.07	9,885,977	+0.11(+0.99%)
Sep 29, 2005	11.01	11.08	10.92	10.97	10,810,577	-0.04(-0.38%)
Sep 28, 2005	11.23	11.23	11.00	11.01	12,538,744	-0.18(-1.60%)
Sep 27, 2005	11.04	11.21	10.99	11.19	13,835,284	+0.17(+1.54%)
Sep 26, 2005	11.00	11.07	10.84	11.02	11,853,446	+0.06(+0.54%)
Sep 23, 2005	10.96	11.04	10.87	10.96	12,796,284	-0.08(-0.71%)
Sep 22, 2005	10.94	11.08	10.86	11.03	10,251,838	+0.10(+0.96%)
Sep 21, 2005	11.04	11.04	10.82	10.93	16,395,756	-0.11(-1.03%)
Sep 20, 2005	11.13	11.18	11.02	11.04	12,280,099	-0.10(-0.92%)
Sep 19, 2005	11.15	11.31	11.10	11.15	14,961,604	-0.17(-1.52%)
Sep 16, 2005	11.35	11.38	11.25	11.32	15,998,394	-0.02(-0.14%)
Sep 15, 2005	11.48	11.49	11.30	11.33	12,805,126	-0.15(-1.32%)
Sep 14, 2005	11.70	11.70	11.44	11.49	14,768,174	-0.21(-1.81%)
Sep 13, 2005	11.82	11.82	11.64	11.70	7,448,748	-0.12(-1.04%)
Sep 12, 2005	11.66	11.84	11.63	11.82	7,201,156	+0.14(+1.21%)
Sep 09, 2005	11.71	11.75	11.65	11.68	10,019,721	-0.03(-0.26%)
Sep 08, 2005	11.84	11.86	11.67	11.71	8,881,242	-0.21(-1.73%)
Sep 07, 2005	11.96	11.96	11.80	11.92	5,634,366	-0.04(-0.30%)
Sep 06, 2005	11.84	11.99	11.77	11.95	8,635,308	+0.18(+1.55%)
Sep 02, 2005	11.78	11.86	11.75	11.77	9,056,988	+0.03(+0.25%)
Sep 01, 2005	11.83	11.88	11.70	11.74	10,784,049	-0.09(-0.75%)
Aug 31, 2005	11.65	11.86	11.60	11.83	13,610,351	+0.15(+1.32%)
Aug 30, 2005	11.58	11.69	11.50	11.68	11,872,789	+0.10(+0.83%)
Aug 29, 2005	11.55	11.61	11.42	11.58	7,648,258	+0.03(+0.27%)
Aug 26, 2005	11.55	11.63	11.49	11.55	8,987,905	-0.00(-0.02%)
Aug 25, 2005	11.74	11.74	11.49	11.55	9,022,723	+0.09(+0.81%)
Aug 24, 2005	11.57	11.63	11.45	11.46	14,595,744	-0.14(-1.17%)
Aug 23, 2005	11.72	11.74	11.59	11.59	12,602,853	-0.11(-0.94%)
Aug 22, 2005	11.77	11.84	11.63	11.71	14,273,543	-0.05(-0.40%)
Aug 19, 2005	11.68	11.78	11.63	11.75	12,385,105	+0.13(+1.12%)
Aug 18, 2005	11.67	11.71	11.58	11.62	14,030,925	-0.05(-0.47%)
Aug 17, 2005	11.73	11.76	11.65	11.68	23,439,404	-0.02(-0.15%)
Aug 16, 2005	12.14	12.34	11.63	11.69	84,795,688	-1.48(-11.23%)
Aug 15, 2005	13.15	13.28	13.05	13.17	6,175,420	+0.04(+0.29%)
Aug 12, 2005	13.19	13.20	13.03	13.14	5,789,111	-0.05(-0.40%)
Aug 11, 2005	12.96	13.22	12.96	13.19	12,469,109	+0.27(+2.09%)
Aug 10, 2005	13.00	13.11	12.91	12.92	8,945,351	-0.04(-0.31%)
Aug 09, 2005	12.99	13.07	12.91	12.96	10,800,629	+0.04(+0.28%)
Aug 08, 2005	13.03	13.12	12.90	12.92	6,673,919	-0.03(-0.24%)
Aug 05, 2005	12.92	13.01	12.90	12.95	9,995,957	+0.03(+0.24%)
Aug 04, 2005	13.11	13.14	12.87	12.92	11,588,169	-0.18(-1.41%)
Aug 03, 2005	13.19	13.22	13.02	13.11	8,962,483	-0.08(-0.62%)
Aug 02, 2005	13.24	13.28	13.16	13.19	5,342,009	-0.06(-0.42%)
Aug 01, 2005	13.31	13.36	13.23	13.24	4,261,559	-0.06(-0.45%)
Jul 29, 2005	13.28	13.39	13.21	13.30	9,264,788	+0.02(+0.15%)
Jul 28, 2005	13.21	13.29	13.11	13.28	9,441,639	+0.15(+1.14%)
Jul 27, 2005	12.81	13.23	12.81	13.13	16,667,112	+0.38(+2.95%)
Jul 26, 2005	12.79	12.83	12.68	12.76	7,666,496	-0.04(-0.30%)
Jul 25, 2005	12.92	12.98	12.79	12.80	6,747,975	-0.11(-0.88%)
Jul 22, 2005	12.88	13.02	12.83	12.91	10,218,126	+0.01(+0.07%)
Jul 21, 2005	12.99	13.00	12.81	12.90	9,625,122	-0.06(-0.48%)
Jul 20, 2005	12.86	13.05	12.77	12.96	12,031,955	+0.03(+0.21%)
Jul 19, 2005	12.67	12.94	12.67	12.94	15,011,896	+0.28(+2.25%)
Jul 18, 2005	12.62	12.67	12.61	12.65	6,496,515	+0.03(+0.24%)
Jul 15, 2005	12.56	12.62	12.42	12.62	6,746,317	+0.06(+0.49%)
Jul 14, 2005	12.52	12.62	12.50	12.56	11,533,456	+0.07(+0.55%)
Jul 13, 2005	12.56	12.62	12.47	12.49	7,287,924	-0.12(-0.93%)
Jul 12, 2005	12.53	12.64	12.40	12.61	7,469,196	+0.03(+0.23%)
Jul 11, 2005	12.49	12.58	12.33	12.58	13,379,340	+0.14(+1.11%)
Jul 08, 2005	12.20	12.47	12.16	12.44	6,657,892	+0.22(+1.78%)
Jul 07, 2005	12.06	12.24	11.99	12.22	7,499,040	-0.01(-0.06%)
Jul 06, 2005	12.20	12.33	12.16	12.23	11,422,924	+0.06(+0.52%)
Jul 05, 2005	12.12	12.18	12.04	12.17	13,782,781	+0.21(+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.