Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	9.614	9.835	9.521	9.708	370,636	+0.15(+1.57%)
Sep 29, 2005	9.507	9.596	9.389	9.558	275,497	+0.12(+1.29%)
Sep 28, 2005	9.342	9.549	9.310	9.436	734,403	-0.25(-2.57%)
Sep 27, 2005	9.535	9.788	9.342	9.685	553,682	+0.15(+1.57%)
Sep 26, 2005	9.413	9.614	9.319	9.535	802,105	+0.23(+2.42%)
Sep 23, 2005	9.310	9.347	8.887	9.310	416,996	+0.42(+4.75%)
Sep 22, 2005	8.887	8.897	8.489	8.887	239,271	+0.15(+1.66%)
Sep 21, 2005	8.812	8.911	8.705	8.742	311,619	-0.10(-1.11%)
Sep 20, 2005	8.850	8.981	8.681	8.841	271,324	+0.08(+0.91%)
Sep 19, 2005	8.934	8.958	8.742	8.761	558,850	-0.12(-1.37%)
Sep 16, 2005	8.442	9.005	8.301	8.883	2,100,957	+0.58(+7.01%)
Sep 15, 2005	8.569	8.597	8.170	8.301	542,266	-0.27(-3.12%)
Sep 14, 2005	8.583	8.869	8.498	8.569	280,315	-0.01(-0.16%)
Sep 13, 2005	8.747	8.747	8.475	8.583	254,721	-0.14(-1.56%)
Sep 12, 2005	9.038	9.090	8.601	8.719	542,343	-0.19(-2.16%)
Sep 09, 2005	9.286	9.291	8.803	8.911	636,480	-0.30(-3.26%)
Sep 08, 2005	8.916	9.685	8.784	9.211	913,987	+0.44(+5.03%)
Sep 07, 2005	8.536	8.784	8.489	8.770	315,610	+0.34(+4.06%)
Sep 06, 2005	8.400	8.456	8.114	8.428	258,848	-9.83(-53.85%)
Sep 02, 2005	19.75	20.54	17.82	18.26	1,178,831	+5.19(+39.67%)
Sep 01, 2005	11.98	13.34	11.91	13.08	504,217	+1.12(+9.33%)
Aug 31, 2005	11.79	11.96	11.50	11.96	109,568	+0.20(+1.72%)
Aug 30, 2005	11.63	11.77	11.43	11.76	153,545	+0.24(+2.08%)
Aug 29, 2005	11.76	12.29	11.39	11.52	178,334	-0.30(-2.58%)
Aug 26, 2005	11.97	11.98	11.73	11.82	117,830	-0.14(-1.14%)
Aug 25, 2005	11.73	11.98	11.73	11.96	224,070	+0.23(+2.00%)
Aug 24, 2005	11.76	11.98	11.66	11.72	183,121	-0.03(-0.24%)
Aug 23, 2005	11.96	11.98	11.71	11.75	135,451	-0.20(-1.65%)
Aug 22, 2005	11.57	11.98	11.54	11.95	175,295	+0.36(+3.07%)
Aug 19, 2005	11.85	11.94	11.54	11.59	153,263	-0.19(-1.63%)
Aug 18, 2005	11.88	11.98	11.50	11.79	226,955	-0.17(-1.45%)
Aug 17, 2005	11.72	12.28	11.43	11.96	529,730	+0.28(+2.41%)
Aug 16, 2005	11.80	12.07	11.50	11.68	275,101	-0.30(-2.54%)
Aug 15, 2005	11.44	12.31	11.34	11.98	271,314	+0.44(+3.78%)
Aug 12, 2005	11.66	11.86	11.21	11.55	123,064	-0.18(-1.52%)
Aug 11, 2005	11.69	12.33	11.40	11.72	226,999	+0.01(+0.08%)
Aug 10, 2005	11.38	11.75	11.38	11.72	150,972	+0.28(+2.46%)
Aug 09, 2005	11.30	11.51	11.29	11.43	88,297	+0.11(+0.99%)
Aug 08, 2005	11.26	11.39	11.16	11.32	110,033	+0.08(+0.67%)
Aug 05, 2005	11.48	11.57	10.46	11.25	244,437	-0.23(-2.00%)
Aug 04, 2005	11.70	11.75	11.42	11.48	81,024	-0.27(-2.32%)
Aug 03, 2005	11.57	11.78	11.51	11.75	308,730	+0.15(+1.33%)
Aug 02, 2005	11.75	11.75	11.36	11.59	200,497	-0.14(-1.20%)
Aug 01, 2005	11.72	11.75	11.61	11.73	139,772	+0.01(+0.12%)
Jul 29, 2005	11.72	11.76	11.59	11.72	95,678	-0.00(-0.04%)
Jul 28, 2005	11.57	11.75	11.57	11.72	255,487	+0.15(+1.34%)
Jul 27, 2005	11.59	11.61	11.54	11.57	317,211	+0.03(+0.28%)
Jul 26, 2005	11.27	11.78	11.27	11.54	443,030	+0.37(+3.27%)
Jul 25, 2005	10.44	11.33	10.44	11.17	351,852	+0.80(+7.76%)
Jul 22, 2005	9.919	10.39	9.863	10.37	318,382	+0.49(+4.91%)
Jul 21, 2005	9.947	10.06	9.708	9.882	114,231	-0.07(-0.73%)
Jul 20, 2005	10.07	10.07	9.620	9.954	137,272	-0.01(-0.12%)
Jul 19, 2005	9.671	10.08	9.666	9.966	80,083	+0.27(+2.81%)
Jul 18, 2005	9.673	9.704	9.614	9.694	55,257	+0.05(+0.49%)
Jul 15, 2005	9.614	9.732	9.610	9.647	35,214	-0.01(-0.15%)
Jul 14, 2005	9.732	9.849	9.614	9.661	65,133	-0.08(-0.77%)
Jul 13, 2005	9.774	9.849	9.732	9.736	55,517	-0.04(-0.38%)
Jul 12, 2005	9.961	10.02	9.633	9.774	146,137	-0.15(-1.51%)
Jul 11, 2005	9.600	10.51	9.600	9.924	406,761	+0.32(+3.32%)
Jul 08, 2005	9.361	9.614	9.249	9.605	80,977	+0.24(+2.55%)
Jul 07, 2005	9.155	9.521	9.086	9.366	159,877	+0.16(+1.78%)
Jul 06, 2005	9.122	9.216	9.103	9.202	58,606	+0.12(+1.34%)
Jul 05, 2005	8.836	9.080	8.784	9.080	49,751	+0.13(+1.49%)

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.