Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	9.605	9.605	9.433	9.560	135,480	-0.04(-0.38%)
Sep 29, 2005	9.370	9.614	9.235	9.596	74,331	+0.27(+2.90%)
Sep 28, 2005	9.524	9.524	9.117	9.325	475,010	-0.20(-2.09%)
Sep 27, 2005	9.686	9.731	9.479	9.524	89,729	-0.12(-1.22%)
Sep 26, 2005	9.659	9.659	9.524	9.641	162,841	+0.03(+0.28%)
Sep 23, 2005	9.614	9.659	9.506	9.614	122,629	+0.09(+0.95%)
Sep 22, 2005	9.659	9.749	9.442	9.524	245,370	-0.14(-1.40%)
Sep 21, 2005	9.975	9.975	9.659	9.659	138,803	-0.36(-3.60%)
Sep 20, 2005	10.29	10.39	9.822	10.02	237,948	-0.32(-3.06%)
Sep 19, 2005	10.47	10.51	10.25	10.34	105,791	-0.14(-1.29%)
Sep 16, 2005	10.63	10.64	10.40	10.47	410,760	-0.07(-0.68%)
Sep 15, 2005	10.56	10.60	10.49	10.54	161,623	-0.04(-0.34%)
Sep 14, 2005	10.90	11.06	10.45	10.58	138,803	-0.30(-2.74%)
Sep 13, 2005	11.01	11.02	10.87	10.88	72,669	-0.22(-1.95%)
Sep 12, 2005	11.06	11.19	10.93	11.09	127,725	+0.05(+0.41%)
Sep 09, 2005	10.90	11.10	10.90	11.05	142,902	+0.08(+0.74%)
Sep 08, 2005	11.07	11.17	10.96	10.97	91,390	-0.18(-1.62%)
Sep 07, 2005	11.12	11.28	11.11	11.15	93,274	-0.06(-0.56%)
Sep 06, 2005	11.14	11.28	11.14	11.21	116,758	+0.16(+1.47%)
Sep 02, 2005	11.21	11.28	11.04	11.05	149,881	-0.09(-0.81%)
Sep 01, 2005	11.25	11.41	11.11	11.14	211,472	+0.04(+0.33%)
Aug 31, 2005	11.09	11.17	10.96	11.10	179,015	+0.09(+0.82%)
Aug 30, 2005	10.80	11.06	10.72	11.01	153,315	+0.23(+2.18%)
Aug 29, 2005	10.44	10.79	10.40	10.78	194,634	+0.29(+2.75%)
Aug 26, 2005	10.47	10.62	10.45	10.49	175,802	+0.01(+0.09%)
Aug 25, 2005	10.49	10.54	10.25	10.48	75,217	+0.05(+0.52%)
Aug 24, 2005	10.02	10.51	10.01	10.43	161,069	+0.36(+3.59%)
Aug 23, 2005	10.01	10.19	9.975	10.07	378,745	+0.05(+0.54%)
Aug 22, 2005	10.15	10.27	9.966	10.01	417,296	-0.10(-0.98%)
Aug 19, 2005	11.82	11.82	9.749	10.11	2,230,048	-1.78(-14.96%)
Aug 18, 2005	11.92	11.98	11.70	11.89	99,809	-0.09(-0.75%)
Aug 17, 2005	11.77	11.98	11.63	11.98	61,259	+0.16(+1.37%)
Aug 16, 2005	12.01	12.01	11.74	11.82	78,319	-0.27(-2.24%)
Aug 15, 2005	11.87	12.09	11.74	12.09	56,939	+0.17(+1.44%)
Aug 12, 2005	11.95	11.95	11.68	11.92	83,082	-0.09(-0.75%)
Aug 11, 2005	11.76	12.03	11.76	12.01	67,463	+0.16(+1.37%)
Aug 10, 2005	11.74	12.00	11.71	11.84	272,400	+0.08(+0.69%)
Aug 09, 2005	11.75	11.85	11.66	11.76	369,551	+0.01(+0.08%)
Aug 08, 2005	11.83	11.90	11.73	11.75	126,507	-0.05(-0.46%)
Aug 05, 2005	11.89	11.93	11.81	11.81	163,063	-0.08(-0.68%)
Aug 04, 2005	11.88	11.91	11.70	11.89	96,154	-0.03(-0.23%)
Aug 03, 2005	12.23	12.27	11.88	11.92	84,079	-0.27(-2.22%)
Aug 02, 2005	11.64	12.19	11.64	12.19	193,859	+0.55(+4.73%)
Aug 01, 2005	11.53	11.69	11.53	11.64	97,151	+0.04(+0.31%)
Jul 29, 2005	11.53	11.74	11.51	11.60	132,489	+0.09(+0.78%)
Jul 28, 2005	11.64	11.64	11.46	11.51	580,359	-0.05(-0.39%)
Jul 27, 2005	11.58	11.66	11.44	11.55	133,596	-0.08(-0.70%)
Jul 26, 2005	11.69	11.91	11.62	11.64	112,438	-0.09(-0.77%)
Jul 25, 2005	11.92	11.92	11.65	11.73	60,705	-0.21(-1.74%)
Jul 22, 2005	11.64	11.93	11.56	11.93	81,642	+0.33(+2.88%)
Jul 21, 2005	11.74	11.76	11.55	11.60	79,205	-0.14(-1.15%)
Jul 20, 2005	11.69	11.79	11.60	11.74	98,591	-0.04(-0.31%)
Jul 19, 2005	11.74	11.84	11.64	11.77	91,723	+0.07(+0.62%)
Jul 18, 2005	11.71	11.76	11.55	11.70	88,289	-0.01(-0.08%)
Jul 15, 2005	11.64	11.87	11.55	11.71	206,598	+0.02(+0.15%)
Jul 14, 2005	11.74	11.87	11.63	11.69	300,094	-0.05(-0.38%)
Jul 13, 2005	11.65	11.78	11.57	11.74	148,440	+0.13(+1.09%)
Jul 12, 2005	11.64	11.74	11.53	11.61	152,207	-0.12(-1.00%)
Jul 11, 2005	11.59	11.74	11.57	11.73	229,861	+0.23(+1.96%)
Jul 08, 2005	11.43	11.67	11.34	11.50	227,867	+0.04(+0.31%)
Jul 07, 2005	11.22	11.54	11.22	11.46	257,556	-0.07(-0.63%)
Jul 06, 2005	11.42	11.69	11.07	11.54	676,403	+0.03(+0.24%)
Jul 05, 2005	11.11	11.53	11.07	11.51	206,044	+0.43(+3.91%)

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.