Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	12.21	12.45	12.17	12.34	599,958	+0.12(+0.96%)
Sep 29, 2005	12.00	12.24	11.96	12.22	832,616	+0.23(+1.96%)
Sep 28, 2005	12.09	12.15	11.93	11.98	752,671	-0.11(-0.87%)
Sep 27, 2005	12.02	12.13	11.97	12.09	741,285	+0.13(+1.08%)
Sep 26, 2005	12.02	12.09	11.94	11.96	776,927	-0.02(-0.20%)
Sep 23, 2005	11.96	12.06	11.86	11.98	769,006	-0.02(-0.20%)
Sep 22, 2005	12.00	12.08	11.80	12.01	2,173,613	+0.29(+2.48%)
Sep 21, 2005	11.56	11.79	11.56	11.72	1,593,950	+0.12(+1.05%)
Sep 20, 2005	11.73	11.83	11.58	11.60	668,023	-0.13(-1.07%)
Sep 19, 2005	11.76	11.81	11.64	11.72	640,797	-0.08(-0.65%)
Sep 16, 2005	11.95	11.98	11.78	11.80	1,325,156	-0.19(-1.62%)
Sep 15, 2005	11.66	12.06	11.66	11.99	1,448,910	+0.15(+1.23%)
Sep 14, 2005	12.03	12.12	11.59	11.85	1,109,825	-0.23(-1.87%)
Sep 13, 2005	12.19	12.31	12.06	12.07	422,990	-0.19(-1.58%)
Sep 12, 2005	12.26	12.28	12.06	12.27	418,040	-0.08(-0.65%)
Sep 09, 2005	12.10	12.38	12.10	12.35	477,937	+0.21(+1.76%)
Sep 08, 2005	12.32	12.33	12.08	12.13	527,686	-0.27(-2.15%)
Sep 07, 2005	12.25	12.55	12.25	12.40	514,321	-0.07(-0.55%)
Sep 06, 2005	12.35	12.56	12.35	12.47	366,559	+0.12(+0.98%)
Sep 02, 2005	12.35	12.44	12.32	12.35	250,725	+0.02(+0.13%)
Sep 01, 2005	12.44	12.45	12.31	12.33	406,902	-0.05(-0.39%)
Aug 31, 2005	11.99	12.38	11.96	12.38	612,581	+0.33(+2.72%)
Aug 30, 2005	12.27	12.27	11.96	12.05	361,113	-0.21(-1.68%)
Aug 29, 2005	12.08	12.31	12.05	12.26	317,552	+0.16(+1.30%)
Aug 26, 2005	12.14	12.18	12.05	12.10	481,897	-0.02(-0.20%)
Aug 25, 2005	12.14	12.24	12.12	12.12	291,811	-0.03(-0.23%)
Aug 24, 2005	12.30	12.40	12.12	12.15	360,866	-0.15(-1.21%)
Aug 23, 2005	12.32	12.42	12.30	12.30	614,561	-0.02(-0.16%)
Aug 22, 2005	12.36	12.44	12.24	12.32	314,334	-0.01(-0.07%)
Aug 19, 2005	12.27	12.36	12.25	12.33	283,396	+0.06(+0.53%)
Aug 18, 2005	12.38	12.40	12.23	12.27	269,536	-0.16(-1.27%)
Aug 17, 2005	12.40	12.52	12.40	12.42	324,235	+0.01(+0.07%)
Aug 16, 2005	12.58	12.63	12.39	12.42	366,311	-0.25(-2.01%)
Aug 15, 2005	12.74	12.77	12.65	12.67	475,710	-0.04(-0.29%)
Aug 12, 2005	12.75	12.82	12.63	12.71	737,573	-0.10(-0.76%)
Aug 11, 2005	12.82	12.86	12.68	12.80	533,874	-0.11(-0.81%)
Aug 10, 2005	12.91	12.97	12.67	12.91	713,565	+0.15(+1.17%)
Aug 09, 2005	12.93	12.99	12.73	12.76	368,291	-0.25(-1.89%)
Aug 08, 2005	13.18	13.20	13.00	13.01	278,198	-0.14(-1.05%)
Aug 05, 2005	13.14	13.16	13.03	13.14	472,244	-0.04(-0.28%)
Aug 04, 2005	13.09	13.24	12.80	13.18	741,285	+0.04(+0.31%)
Aug 03, 2005	13.08	13.22	13.05	13.14	279,931	+0.04(+0.28%)
Aug 02, 2005	13.11	13.28	13.07	13.10	410,120	-0.04(-0.31%)
Aug 01, 2005	13.16	13.28	13.09	13.14	329,680	-0.02(-0.15%)
Jul 29, 2005	13.05	13.19	13.03	13.16	458,136	+0.10(+0.74%)
Jul 28, 2005	12.94	13.15	12.91	13.07	265,823	+0.17(+1.32%)
Jul 27, 2005	12.96	12.99	12.83	12.90	352,946	-0.06(-0.47%)
Jul 26, 2005	12.99	13.07	12.94	12.96	487,590	-0.00(-0.03%)
Jul 25, 2005	12.92	13.03	12.89	12.96	462,344	-0.02(-0.16%)
Jul 22, 2005	12.85	12.99	12.82	12.98	372,251	+0.17(+1.29%)
Jul 21, 2005	12.89	12.92	12.69	12.82	342,550	-0.01(-0.06%)
Jul 20, 2005	12.48	12.86	12.48	12.82	411,853	+0.30(+2.42%)
Jul 19, 2005	12.44	12.55	12.43	12.52	242,557	+0.10(+0.78%)
Jul 18, 2005	12.43	12.52	12.34	12.42	412,843	-0.03(-0.23%)
Jul 15, 2005	12.50	12.58	12.43	12.45	250,725	-0.07(-0.58%)
Jul 14, 2005	12.59	12.69	12.40	12.52	364,331	+0.00(+0.00%)
Jul 13, 2005	12.53	12.63	12.48	12.52	345,520	+0.00(+0.00%)
Jul 12, 2005	12.62	12.64	12.47	12.52	406,655	-0.10(-0.80%)
Jul 11, 2005	12.58	12.66	12.55	12.63	303,692	+0.08(+0.64%)
Jul 08, 2005	12.41	12.55	12.34	12.55	330,175	+0.15(+1.24%)
Jul 07, 2005	12.24	12.41	12.14	12.39	552,189	+0.12(+0.99%)
Jul 06, 2005	12.52	12.55	12.27	12.27	527,686	-0.25(-2.03%)
Jul 05, 2005	12.33	12.57	12.33	12.52	497,738	+0.20(+1.61%)

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.