Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	9.971	10.24	9.943	10.15	271,786	+0.22(+2.21%)
Sep 29, 2005	9.921	9.943	9.470	9.926	939,720	-0.02(-0.23%)
Sep 28, 2005	10.16	10.16	9.881	9.949	208,629	-0.23(-2.22%)
Sep 27, 2005	10.17	10.19	10.11	10.17	199,936	-0.04(-0.39%)
Sep 26, 2005	10.23	10.26	10.17	10.21	496,559	+0.04(+0.39%)
Sep 23, 2005	10.17	10.24	10.06	10.17	255,464	+0.06(+0.56%)
Sep 22, 2005	10.12	10.36	10.03	10.12	207,210	+0.01(+0.11%)
Sep 21, 2005	10.17	10.19	10.04	10.11	155,407	-0.05(-0.50%)
Sep 20, 2005	10.28	10.34	10.12	10.16	94,557	-0.12(-1.21%)
Sep 19, 2005	10.40	10.48	10.21	10.28	298,042	-0.16(-1.51%)
Sep 16, 2005	10.54	10.56	10.35	10.44	333,346	-0.06(-0.59%)
Sep 15, 2005	10.43	10.60	10.42	10.50	152,569	+0.09(+0.87%)
Sep 14, 2005	10.46	10.51	10.32	10.41	318,089	-0.02(-0.16%)
Sep 13, 2005	10.61	10.61	10.40	10.43	652,854	-0.26(-2.43%)
Sep 12, 2005	10.82	10.85	10.56	10.69	246,062	-0.17(-1.61%)
Sep 09, 2005	10.85	10.92	10.76	10.86	328,911	+0.05(+0.47%)
Sep 08, 2005	10.72	10.82	10.60	10.81	432,693	+0.09(+0.84%)
Sep 07, 2005	10.90	10.90	10.68	10.72	247,304	-0.16(-1.50%)
Sep 06, 2005	10.74	10.93	10.74	10.88	230,273	+0.17(+1.63%)
Sep 02, 2005	10.75	10.80	10.68	10.71	234,353	-0.01(-0.11%)
Sep 01, 2005	10.71	10.95	10.57	10.72	240,385	+0.00(+0.00%)
Aug 31, 2005	10.85	10.90	10.71	10.72	474,738	-0.12(-1.14%)
Aug 30, 2005	10.77	10.91	10.65	10.85	630,324	+0.06(+0.57%)
Aug 29, 2005	10.90	10.90	10.71	10.78	206,855	-0.08(-0.73%)
Aug 26, 2005	10.82	10.88	10.75	10.86	436,064	+0.08(+0.78%)
Aug 25, 2005	10.83	10.90	10.70	10.78	973,605	-0.08(-0.73%)
Aug 24, 2005	10.81	10.99	10.65	10.86	374,681	-0.02(-0.21%)
Aug 23, 2005	11.00	11.03	10.73	10.88	450,256	-0.21(-1.93%)
Aug 22, 2005	11.13	11.16	10.88	11.09	279,946	+0.01(+0.10%)
Aug 19, 2005	11.04	11.26	11.03	11.08	736,767	+0.07(+0.67%)
Aug 18, 2005	11.02	11.10	10.74	11.01	337,071	-0.01(-0.10%)
Aug 17, 2005	11.06	11.11	10.91	11.02	270,012	+0.01(+0.10%)
Aug 16, 2005	10.68	11.09	10.68	11.01	364,747	+0.28(+2.63%)
Aug 15, 2005	10.49	10.81	10.47	10.73	241,272	+0.19(+1.76%)
Aug 12, 2005	10.53	10.59	10.37	10.54	224,951	-0.02(-0.16%)
Aug 11, 2005	10.48	10.65	10.43	10.56	755,040	+0.05(+0.43%)
Aug 10, 2005	10.57	10.57	10.38	10.51	654,806	-0.06(-0.53%)
Aug 09, 2005	10.51	10.57	10.23	10.57	1,088,741	+0.06(+0.54%)
Aug 08, 2005	10.71	10.74	10.48	10.51	960,122	-0.23(-2.10%)
Aug 05, 2005	10.74	10.82	10.71	10.74	530,621	-0.06(-0.57%)
Aug 04, 2005	11.00	11.00	10.74	10.80	367,230	-0.20(-1.79%)
Aug 03, 2005	10.74	11.04	10.73	11.00	191,066	+0.24(+2.20%)
Aug 02, 2005	10.73	10.77	10.69	10.76	305,316	+0.02(+0.21%)
Aug 01, 2005	10.68	10.77	10.61	10.74	952,671	+0.06(+0.58%)
Jul 29, 2005	10.66	10.72	10.58	10.68	527,428	+0.01(+0.11%)
Jul 28, 2005	10.41	10.67	10.32	10.66	340,442	+0.21(+1.99%)
Jul 27, 2005	10.48	10.51	10.31	10.46	858,113	+0.01(+0.11%)
Jul 26, 2005	10.41	10.48	10.26	10.45	749,541	+0.06(+0.54%)
Jul 25, 2005	10.17	10.41	10.15	10.39	843,211	+0.12(+1.21%)
Jul 22, 2005	10.28	10.31	10.20	10.26	1,262,599	+0.01(+0.06%)
Jul 21, 2005	10.23	10.37	10.15	10.26	3,357,589	+0.23(+2.25%)
Jul 20, 2005	9.814	10.17	9.814	10.03	715,656	+0.19(+1.95%)
Jul 19, 2005	9.780	9.893	9.752	9.842	69,365	+0.02(+0.23%)
Jul 18, 2005	9.718	9.932	9.639	9.819	676,272	+0.10(+1.04%)
Jul 15, 2005	9.909	9.909	9.599	9.718	1,223,747	-0.21(-2.10%)
Jul 14, 2005	10.06	10.08	9.836	9.926	462,143	-0.21(-2.06%)
Jul 13, 2005	10.15	10.20	10.11	10.13	57,834	-0.03(-0.28%)
Jul 12, 2005	10.11	10.39	10.11	10.16	167,294	+0.08(+0.78%)
Jul 11, 2005	10.11	10.19	9.994	10.08	104,847	+0.02(+0.22%)
Jul 08, 2005	9.859	10.15	9.757	10.06	61,737	+0.21(+2.18%)
Jul 07, 2005	9.752	9.904	9.667	9.847	38,319	-0.03(-0.29%)
Jul 06, 2005	9.921	10.06	9.876	9.876	134,119	-0.07(-0.74%)
Jul 05, 2005	10.01	10.13	9.893	9.949	77,349	-0.06(-0.56%)

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.