Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	12.77	12.89	12.71	12.87	419,492	+0.08(+0.61%)
Sep 29, 2005	12.64	12.79	12.56	12.79	202,201	+0.14(+1.09%)
Sep 28, 2005	12.72	12.72	12.60	12.65	275,328	+0.00(+0.00%)
Sep 27, 2005	12.64	12.69	12.51	12.65	232,148	+0.07(+0.58%)
Sep 26, 2005	12.80	12.85	12.57	12.58	519,316	-0.09(-0.71%)
Sep 23, 2005	12.67	12.82	12.32	12.67	565,746	+0.21(+1.66%)
Sep 22, 2005	12.60	12.60	12.16	12.46	579,675	-0.09(-0.72%)
Sep 21, 2005	12.79	12.79	12.48	12.55	291,346	-0.28(-2.21%)
Sep 20, 2005	12.88	13.01	12.78	12.84	326,633	-0.04(-0.33%)
Sep 19, 2005	13.10	13.10	12.86	12.88	327,097	-0.20(-1.51%)
Sep 16, 2005	12.99	13.09	12.89	13.08	789,306	+0.05(+0.36%)
Sep 15, 2005	12.78	13.07	12.76	13.03	327,794	+0.19(+1.51%)
Sep 14, 2005	13.16	13.22	12.82	12.84	559,710	-0.28(-2.17%)
Sep 13, 2005	13.02	13.21	13.00	13.12	916,059	+0.08(+0.59%)
Sep 12, 2005	12.76	13.20	12.69	13.04	999,400	+0.33(+2.57%)
Sep 09, 2005	12.34	12.79	12.34	12.72	787,913	+0.39(+3.18%)
Sep 08, 2005	12.34	12.44	12.23	12.32	413,921	-0.04(-0.31%)
Sep 07, 2005	12.44	12.46	12.23	12.36	502,370	-0.08(-0.62%)
Sep 06, 2005	12.17	12.53	12.17	12.44	482,637	+0.04(+0.31%)
Sep 02, 2005	12.45	12.45	12.29	12.40	271,149	-0.03(-0.21%)
Sep 01, 2005	12.46	12.47	12.29	12.43	277,417	-0.05(-0.41%)
Aug 31, 2005	12.39	12.48	12.23	12.48	512,584	+0.09(+0.77%)
Aug 30, 2005	12.42	12.47	12.32	12.38	445,725	-0.04(-0.35%)
Aug 29, 2005	12.31	12.46	12.21	12.43	509,798	-0.06(-0.48%)
Aug 26, 2005	12.58	12.58	12.43	12.49	228,434	-0.06(-0.51%)
Aug 25, 2005	12.55	12.61	12.49	12.55	292,971	-0.02(-0.14%)
Aug 24, 2005	12.71	12.72	12.56	12.57	329,419	-0.18(-1.42%)
Aug 23, 2005	12.75	12.89	12.60	12.75	498,423	+0.05(+0.41%)
Aug 22, 2005	12.64	12.92	12.64	12.70	431,332	+0.08(+0.61%)
Aug 19, 2005	12.66	12.73	12.62	12.62	194,540	-0.06(-0.48%)
Aug 18, 2005	12.70	12.74	12.62	12.68	277,185	+0.02(+0.14%)
Aug 17, 2005	12.71	12.79	12.66	12.66	185,022	-0.09(-0.68%)
Aug 16, 2005	12.77	12.90	12.71	12.75	568,764	+0.00(+0.00%)
Aug 15, 2005	12.90	12.96	12.71	12.75	415,546	-0.09(-0.74%)
Aug 12, 2005	12.78	12.91	12.76	12.85	183,861	+0.03(+0.23%)
Aug 11, 2005	12.75	12.89	12.73	12.82	332,205	+0.11(+0.85%)
Aug 10, 2005	12.73	12.94	12.70	12.71	601,497	+0.03(+0.24%)
Aug 09, 2005	12.84	12.86	12.67	12.68	455,243	-0.10(-0.81%)
Aug 08, 2005	12.59	12.83	12.57	12.78	454,315	+0.30(+2.38%)
Aug 05, 2005	12.73	12.75	12.44	12.48	576,425	-0.26(-2.03%)
Aug 04, 2005	12.78	12.86	12.67	12.74	380,027	-0.03(-0.24%)
Aug 03, 2005	12.92	12.97	12.77	12.77	395,117	-0.18(-1.36%)
Aug 02, 2005	12.76	12.98	12.76	12.95	843,861	+0.25(+1.97%)
Aug 01, 2005	13.01	13.01	12.69	12.70	506,084	-0.23(-1.77%)
Jul 29, 2005	12.84	13.12	12.82	12.93	412,760	+0.11(+0.87%)
Jul 28, 2005	12.75	13.03	12.73	12.82	287,400	+0.11(+0.85%)
Jul 27, 2005	12.69	12.83	12.67	12.71	348,687	+0.06(+0.48%)
Jul 26, 2005	12.51	12.69	12.50	12.65	489,601	+0.09(+0.72%)
Jul 25, 2005	12.71	12.75	12.56	12.56	361,223	-0.12(-0.95%)
Jul 22, 2005	12.62	12.70	12.49	12.68	312,704	+0.14(+1.10%)
Jul 21, 2005	12.44	12.62	12.44	12.54	330,115	+0.05(+0.38%)
Jul 20, 2005	12.45	12.54	12.38	12.49	278,346	-0.01(-0.10%)
Jul 19, 2005	12.54	12.64	12.47	12.50	165,986	-0.03(-0.28%)
Jul 18, 2005	12.43	12.63	12.43	12.54	254,435	+0.08(+0.62%)
Jul 15, 2005	12.48	12.55	12.41	12.46	298,543	-0.02(-0.14%)
Jul 14, 2005	12.45	12.53	12.40	12.48	207,541	+0.02(+0.17%)
Jul 13, 2005	12.54	12.58	12.41	12.46	257,220	-0.05(-0.38%)
Jul 12, 2005	12.55	12.57	12.43	12.50	1,231,085	-0.04(-0.34%)
Jul 11, 2005	12.34	12.72	12.34	12.55	491,459	+0.23(+1.89%)
Jul 08, 2005	12.45	12.47	12.29	12.32	419,260	-0.11(-0.90%)
Jul 07, 2005	12.25	12.46	12.23	12.43	442,707	-0.03(-0.21%)
Jul 06, 2005	12.41	12.55	12.39	12.45	498,191	+0.00(+0.03%)
Jul 05, 2005	12.31	12.52	12.24	12.45	586,175	+0.22(+1.76%)

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.