Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	10.92	11.14	10.82	11.11	2,097,819	+0.21(+1.89%)
Sep 29, 2005	10.58	10.91	10.55	10.90	2,002,830	+0.32(+3.06%)
Sep 28, 2005	10.65	10.65	10.52	10.58	1,131,411	+0.01(+0.08%)
Sep 27, 2005	10.50	10.64	10.42	10.57	1,674,168	+0.11(+1.04%)
Sep 26, 2005	10.56	10.59	10.36	10.46	1,073,911	-0.01(-0.10%)
Sep 23, 2005	10.47	10.58	10.42	10.47	1,132,164	-0.11(-1.05%)
Sep 22, 2005	10.58	10.62	10.32	10.58	2,055,365	-0.04(-0.34%)
Sep 21, 2005	10.60	10.74	10.51	10.62	1,209,163	+0.05(+0.49%)
Sep 20, 2005	10.62	10.68	10.53	10.57	1,743,418	-0.03(-0.33%)
Sep 19, 2005	10.57	10.64	10.54	10.60	1,014,186	-0.02(-0.20%)
Sep 16, 2005	10.68	10.71	10.46	10.62	3,323,184	-0.08(-0.79%)
Sep 15, 2005	10.78	10.80	10.58	10.71	1,989,375	-0.05(-0.45%)
Sep 14, 2005	10.74	10.83	10.67	10.76	1,045,684	+0.03(+0.24%)
Sep 13, 2005	10.76	10.80	10.65	10.73	1,086,106	-0.05(-0.42%)
Sep 12, 2005	10.72	10.87	10.68	10.78	1,003,715	+0.05(+0.42%)
Sep 09, 2005	10.67	10.79	10.60	10.73	1,416,935	+0.02(+0.15%)
Sep 08, 2005	10.59	10.75	10.59	10.71	2,484,639	-0.23(-2.09%)
Sep 07, 2005	10.87	10.94	10.77	10.94	1,016,749	+0.09(+0.81%)
Sep 06, 2005	10.83	10.95	10.74	10.86	1,282,838	+0.10(+0.89%)
Sep 02, 2005	10.92	10.98	10.74	10.76	960,260	-0.11(-1.05%)
Sep 01, 2005	10.71	10.95	10.65	10.87	2,702,980	+0.18(+1.65%)
Aug 31, 2005	10.45	10.70	10.34	10.70	1,506,002	+0.22(+2.13%)
Aug 30, 2005	10.51	10.54	10.35	10.47	1,167,094	-0.08(-0.76%)
Aug 29, 2005	10.44	10.57	10.36	10.55	1,069,524	+0.11(+1.04%)
Aug 26, 2005	10.57	10.58	10.37	10.44	2,366,779	-0.13(-1.20%)
Aug 25, 2005	10.45	10.59	10.42	10.57	1,650,862	+0.14(+1.31%)
Aug 24, 2005	10.30	10.57	10.26	10.43	2,318,088	+0.14(+1.38%)
Aug 23, 2005	10.39	10.39	10.26	10.29	1,911,538	-0.09(-0.84%)
Aug 22, 2005	10.29	10.39	10.24	10.38	1,624,060	+0.16(+1.54%)
Aug 19, 2005	10.23	10.29	10.19	10.22	1,039,640	+0.01(+0.10%)
Aug 18, 2005	10.13	10.27	10.06	10.21	1,072,353	+0.05(+0.53%)
Aug 17, 2005	10.11	10.20	10.05	10.16	1,467,141	+0.06(+0.57%)
Aug 16, 2005	10.26	10.26	10.06	10.10	1,138,736	-0.17(-1.67%)
Aug 15, 2005	10.23	10.29	10.14	10.27	1,334,253	+0.04(+0.41%)
Aug 12, 2005	10.21	10.31	10.12	10.23	1,683,367	-0.01(-0.13%)
Aug 11, 2005	10.29	10.39	10.19	10.24	1,829,217	+0.02(+0.24%)
Aug 10, 2005	10.28	10.39	10.16	10.22	1,596,531	-0.04(-0.42%)
Aug 09, 2005	10.34	10.37	10.22	10.26	1,409,552	-0.08(-0.77%)
Aug 08, 2005	10.38	10.41	10.29	10.34	1,777,949	-0.01(-0.07%)
Aug 05, 2005	10.41	10.47	10.31	10.35	1,567,969	-0.09(-0.83%)
Aug 04, 2005	10.62	10.64	10.38	10.44	2,131,349	-0.23(-2.19%)
Aug 03, 2005	10.78	10.80	10.58	10.67	1,661,151	-0.12(-1.16%)
Aug 02, 2005	10.83	10.86	10.74	10.79	1,631,608	-0.06(-0.54%)
Aug 01, 2005	10.84	10.92	10.72	10.85	2,038,732	+0.01(+0.13%)
Jul 29, 2005	10.82	10.89	10.67	10.84	2,523,669	+0.01(+0.10%)
Jul 28, 2005	10.74	10.84	10.68	10.83	1,754,227	+0.09(+0.81%)
Jul 27, 2005	10.68	11.00	10.57	10.74	6,703,198	+0.37(+3.52%)
Jul 26, 2005	10.34	10.51	10.28	10.38	2,369,443	+0.10(+0.94%)
Jul 25, 2005	10.43	10.48	10.25	10.28	1,513,921	-0.16(-1.58%)
Jul 22, 2005	10.40	10.52	10.30	10.44	1,252,916	+0.06(+0.53%)
Jul 21, 2005	10.44	10.44	10.23	10.39	2,901,319	-0.02(-0.20%)
Jul 20, 2005	10.26	10.44	10.25	10.41	1,660,008	+0.14(+1.33%)
Jul 19, 2005	10.35	10.39	10.21	10.27	1,334,472	-0.09(-0.85%)
Jul 18, 2005	10.43	10.45	10.34	10.36	1,105,060	-0.06(-0.61%)
Jul 15, 2005	10.39	10.43	10.34	10.43	1,641,020	+0.04(+0.37%)
Jul 14, 2005	10.35	10.43	10.28	10.39	1,209,181	+0.07(+0.69%)
Jul 13, 2005	10.34	10.37	10.27	10.32	1,090,539	-0.02(-0.15%)
Jul 12, 2005	10.26	10.39	10.20	10.33	2,176,149	+0.03(+0.32%)
Jul 11, 2005	10.03	10.30	9.994	10.30	2,652,361	+0.26(+2.57%)
Jul 08, 2005	9.932	10.08	9.833	10.04	2,725,337	-0.04(-0.41%)
Jul 07, 2005	10.06	10.13	9.958	10.08	1,246,165	-0.03(-0.33%)
Jul 06, 2005	10.20	10.22	10.07	10.12	1,042,252	-0.07(-0.65%)
Jul 05, 2005	10.13	10.22	9.945	10.18	972,662	+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.