Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	10.91	11.14	10.81	11.10	2,098,933	+0.21(+1.89%)
Sep 29, 2005	10.57	10.90	10.54	10.90	2,003,894	+0.32(+3.06%)
Sep 28, 2005	10.65	10.65	10.51	10.57	1,132,012	+0.01(+0.08%)
Sep 27, 2005	10.49	10.63	10.41	10.57	1,675,057	+0.11(+1.04%)
Sep 26, 2005	10.55	10.59	10.36	10.46	1,074,482	-0.01(-0.10%)
Sep 23, 2005	10.47	10.58	10.41	10.47	1,132,766	-0.11(-1.05%)
Sep 22, 2005	10.58	10.62	10.32	10.58	2,056,457	-0.04(-0.34%)
Sep 21, 2005	10.60	10.73	10.50	10.61	1,209,806	+0.05(+0.49%)
Sep 20, 2005	10.62	10.68	10.52	10.56	1,744,344	-0.03(-0.33%)
Sep 19, 2005	10.56	10.63	10.53	10.60	1,014,725	-0.02(-0.20%)
Sep 16, 2005	10.67	10.70	10.46	10.62	3,324,948	-0.08(-0.79%)
Sep 15, 2005	10.77	10.79	10.58	10.70	1,990,431	-0.05(-0.45%)
Sep 14, 2005	10.73	10.82	10.67	10.75	1,046,239	+0.03(+0.24%)
Sep 13, 2005	10.76	10.80	10.65	10.72	1,086,683	-0.04(-0.42%)
Sep 12, 2005	10.72	10.86	10.67	10.77	1,004,248	+0.04(+0.42%)
Sep 09, 2005	10.66	10.78	10.60	10.72	1,417,688	+0.02(+0.15%)
Sep 08, 2005	10.59	10.74	10.58	10.71	2,485,958	-0.23(-2.09%)
Sep 07, 2005	10.87	10.94	10.77	10.94	1,017,289	+0.09(+0.81%)
Sep 06, 2005	10.82	10.94	10.73	10.85	1,283,519	+0.10(+0.89%)
Sep 02, 2005	10.92	10.97	10.73	10.75	960,770	-0.11(-1.05%)
Sep 01, 2005	10.70	10.94	10.65	10.87	2,704,415	+0.18(+1.65%)
Aug 31, 2005	10.44	10.69	10.34	10.69	1,506,801	+0.22(+2.13%)
Aug 30, 2005	10.51	10.54	10.35	10.47	1,167,713	-0.08(-0.75%)
Aug 29, 2005	10.44	10.57	10.35	10.55	1,070,092	+0.11(+1.05%)
Aug 26, 2005	10.57	10.57	10.36	10.44	2,368,036	-0.13(-1.20%)
Aug 25, 2005	10.44	10.58	10.42	10.57	1,651,739	+0.14(+1.31%)
Aug 24, 2005	10.30	10.56	10.25	10.43	2,319,319	+0.14(+1.38%)
Aug 23, 2005	10.38	10.38	10.26	10.29	1,912,553	-0.09(-0.83%)
Aug 22, 2005	10.28	10.39	10.23	10.37	1,624,923	+0.16(+1.54%)
Aug 19, 2005	10.22	10.29	10.19	10.22	1,040,192	+0.01(+0.10%)
Aug 18, 2005	10.12	10.27	10.05	10.21	1,072,922	+0.05(+0.53%)
Aug 17, 2005	10.11	10.19	10.04	10.15	1,467,920	+0.06(+0.57%)
Aug 16, 2005	10.25	10.25	10.06	10.09	1,139,341	-0.17(-1.67%)
Aug 15, 2005	10.22	10.29	10.13	10.27	1,334,962	+0.04(+0.41%)
Aug 12, 2005	10.21	10.30	10.11	10.22	1,684,261	-0.01(-0.14%)
Aug 11, 2005	10.28	10.38	10.18	10.24	1,830,188	+0.02(+0.24%)
Aug 10, 2005	10.27	10.39	10.16	10.21	1,597,379	-0.04(-0.42%)
Aug 09, 2005	10.34	10.36	10.21	10.26	1,410,301	-0.08(-0.77%)
Aug 08, 2005	10.37	10.40	10.29	10.34	1,778,893	-0.01(-0.07%)
Aug 05, 2005	10.41	10.46	10.30	10.34	1,568,802	-0.09(-0.83%)
Aug 04, 2005	10.61	10.64	10.37	10.43	2,132,480	-0.23(-2.19%)
Aug 03, 2005	10.78	10.80	10.58	10.66	1,662,033	-0.12(-1.16%)
Aug 02, 2005	10.82	10.86	10.73	10.79	1,632,474	-0.06(-0.54%)
Aug 01, 2005	10.84	10.92	10.72	10.85	2,039,815	+0.01(+0.13%)
Jul 29, 2005	10.82	10.88	10.67	10.83	2,525,009	+0.01(+0.10%)
Jul 28, 2005	10.73	10.83	10.67	10.82	1,755,158	+0.09(+0.81%)
Jul 27, 2005	10.67	10.99	10.57	10.74	6,706,757	+0.37(+3.52%)
Jul 26, 2005	10.33	10.50	10.28	10.37	2,370,701	+0.10(+0.94%)
Jul 25, 2005	10.42	10.48	10.25	10.27	1,514,725	-0.16(-1.57%)
Jul 22, 2005	10.40	10.51	10.30	10.44	1,253,581	+0.06(+0.53%)
Jul 21, 2005	10.43	10.43	10.23	10.38	2,902,860	-0.02(-0.20%)
Jul 20, 2005	10.26	10.43	10.24	10.40	1,660,890	+0.14(+1.33%)
Jul 19, 2005	10.35	10.38	10.20	10.27	1,335,181	-0.09(-0.85%)
Jul 18, 2005	10.42	10.44	10.34	10.36	1,105,647	-0.06(-0.62%)
Jul 15, 2005	10.38	10.43	10.33	10.42	1,641,891	+0.04(+0.37%)
Jul 14, 2005	10.34	10.42	10.27	10.38	1,209,823	+0.07(+0.69%)
Jul 13, 2005	10.34	10.36	10.27	10.31	1,091,118	-0.02(-0.15%)
Jul 12, 2005	10.25	10.39	10.19	10.33	2,177,304	+0.03(+0.32%)
Jul 11, 2005	10.03	10.29	9.989	10.29	2,653,769	+0.26(+2.57%)
Jul 08, 2005	9.926	10.07	9.828	10.04	2,726,784	-0.04(-0.41%)
Jul 07, 2005	10.05	10.12	9.952	10.08	1,246,827	-0.03(-0.33%)
Jul 06, 2005	10.20	10.21	10.07	10.11	1,042,806	-0.07(-0.65%)
Jul 05, 2005	10.13	10.22	9.940	10.18	973,179	+0.09(+0.86%)

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.