Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	11.81	11.94	11.79	11.94	839,427	+0.15(+1.26%)
Sep 29, 2005	11.56	11.88	11.46	11.79	1,032,960	+0.26(+2.28%)
Sep 28, 2005	11.48	11.62	11.40	11.53	825,519	+0.04(+0.37%)
Sep 27, 2005	11.44	11.60	11.44	11.49	728,164	+0.03(+0.22%)
Sep 26, 2005	11.56	11.61	11.41	11.46	924,289	+0.01(+0.07%)
Sep 23, 2005	11.45	11.61	11.43	11.45	821,040	-0.02(-0.18%)
Sep 22, 2005	11.79	11.82	11.45	11.48	846,499	-0.28(-2.35%)
Sep 21, 2005	11.90	11.94	11.67	11.75	768,709	-0.10(-0.82%)
Sep 20, 2005	12.05	12.07	11.81	11.85	771,773	-0.15(-1.27%)
Sep 19, 2005	12.13	12.21	12.00	12.00	577,533	-0.17(-1.39%)
Sep 16, 2005	12.06	12.18	12.04	12.17	569,754	+0.11(+0.91%)
Sep 15, 2005	12.09	12.19	12.03	12.06	370,328	-0.03(-0.25%)
Sep 14, 2005	12.15	12.20	12.06	12.09	644,716	+0.00(+0.03%)
Sep 13, 2005	12.13	12.26	12.04	12.09	841,784	-0.20(-1.59%)
Sep 12, 2005	12.41	12.41	12.15	12.28	792,989	+0.08(+0.70%)
Sep 09, 2005	12.04	12.25	11.99	12.20	941,026	+0.12(+0.98%)
Sep 08, 2005	12.07	12.22	11.93	12.08	1,222,250	+0.01(+0.07%)
Sep 07, 2005	12.01	12.15	11.90	12.07	657,681	+0.04(+0.35%)
Sep 06, 2005	11.97	12.08	11.96	12.03	690,211	+0.09(+0.75%)
Sep 02, 2005	12.11	12.12	11.88	11.94	470,513	-0.11(-0.92%)
Sep 01, 2005	11.84	12.09	11.80	12.05	1,471,886	+0.32(+2.71%)
Aug 31, 2005	11.62	11.77	11.62	11.73	1,362,272	+0.14(+1.21%)
Aug 30, 2005	11.51	11.64	11.48	11.59	1,461,278	+0.09(+0.81%)
Aug 29, 2005	11.26	11.53	11.18	11.50	1,300,983	+0.21(+1.84%)
Aug 26, 2005	11.27	11.35	11.26	11.29	902,131	+0.00(+0.00%)
Aug 25, 2005	11.46	11.51	11.28	11.29	871,722	-0.13(-1.15%)
Aug 24, 2005	11.20	11.56	11.20	11.42	1,435,112	+0.20(+1.78%)
Aug 23, 2005	11.22	11.27	11.14	11.22	1,180,526	-0.16(-1.38%)
Aug 22, 2005	11.28	11.39	11.26	11.38	517,423	+0.10(+0.87%)
Aug 19, 2005	11.33	11.39	11.28	11.28	583,427	-0.00(-0.04%)
Aug 18, 2005	11.39	11.39	10.29	11.28	1,615,916	-0.18(-1.55%)
Aug 17, 2005	11.50	11.52	11.29	11.46	1,241,344	+0.02(+0.15%)
Aug 16, 2005	11.81	11.86	11.37	11.45	1,039,089	-0.37(-3.12%)
Aug 15, 2005	11.76	11.90	11.50	11.81	898,595	+0.05(+0.40%)
Aug 12, 2005	11.84	11.88	11.71	11.77	1,011,273	-0.14(-1.21%)
Aug 11, 2005	11.95	12.09	11.84	11.91	1,172,982	-0.06(-0.50%)
Aug 10, 2005	12.26	12.26	11.85	11.97	1,167,325	+0.00(+0.00%)
Aug 09, 2005	11.79	12.03	11.77	11.97	647,545	+0.17(+1.44%)
Aug 08, 2005	11.98	12.06	11.78	11.80	1,038,853	-0.24(-2.01%)
Aug 05, 2005	12.24	12.29	11.98	12.04	675,596	-0.27(-2.17%)
Aug 04, 2005	12.62	12.62	12.29	12.31	781,438	-0.31(-2.42%)
Aug 03, 2005	12.48	12.72	12.48	12.62	810,904	+0.10(+0.81%)
Aug 02, 2005	12.43	12.65	12.43	12.51	1,256,666	+0.09(+0.75%)
Aug 01, 2005	12.50	12.62	12.32	12.42	1,673,905	-0.03(-0.20%)
Jul 29, 2005	12.22	12.58	12.22	12.45	2,393,818	+0.25(+2.09%)
Jul 28, 2005	12.14	12.43	12.05	12.19	1,652,925	+0.12(+1.02%)
Jul 27, 2005	11.88	12.22	11.81	12.07	1,357,793	+0.25(+2.12%)
Jul 26, 2005	11.69	11.98	11.69	11.82	1,428,040	-0.28(-2.35%)
Jul 25, 2005	11.87	12.12	11.86	12.10	909,438	+0.29(+2.44%)
Jul 22, 2005	11.71	11.84	11.70	11.81	522,137	+0.08(+0.72%)
Jul 21, 2005	11.88	11.88	11.56	11.73	1,035,317	-0.15(-1.25%)
Jul 20, 2005	12.01	12.07	11.84	11.88	915,096	-0.12(-1.02%)
Jul 19, 2005	12.05	12.07	11.90	12.00	823,869	+0.01(+0.07%)
Jul 18, 2005	11.93	12.03	11.89	11.99	1,036,732	+0.05(+0.39%)
Jul 15, 2005	11.90	12.11	11.87	11.95	879,737	+0.05(+0.43%)
Jul 14, 2005	11.88	12.11	11.82	11.90	1,111,929	-0.20(-1.65%)
Jul 13, 2005	12.24	12.24	12.09	12.09	1,440,062	-0.08(-0.70%)
Jul 12, 2005	12.30	12.39	12.17	12.18	1,511,252	+0.18(+1.52%)
Jul 11, 2005	11.92	12.20	11.92	12.00	1,399,281	-0.20(-1.63%)
Jul 08, 2005	12.10	12.22	12.01	12.20	996,658	+0.10(+0.81%)
Jul 07, 2005	11.83	12.13	11.58	12.10	1,401,403	+0.23(+1.93%)
Jul 06, 2005	12.07	12.09	11.84	11.87	1,128,194	-0.28(-2.30%)
Jul 05, 2005	11.96	12.20	11.95	12.15	1,333,985	+0.23(+1.92%)

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.