Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	10.85	11.26	10.85	11.22	728,209	+0.33(+3.04%)
Sep 29, 2005	11.02	11.04	10.50	10.89	776,483	-0.13(-1.20%)
Sep 28, 2005	11.33	11.35	10.98	11.02	336,950	-0.27(-2.39%)
Sep 27, 2005	11.60	11.60	11.14	11.29	369,294	-0.29(-2.47%)
Sep 26, 2005	11.39	11.79	11.36	11.58	625,869	+0.31(+2.72%)
Sep 23, 2005	11.27	11.52	10.77	11.27	755,001	+0.39(+3.54%)
Sep 22, 2005	11.00	11.01	10.71	10.88	522,322	-0.12(-1.05%)
Sep 21, 2005	11.10	11.10	10.88	11.00	876,410	-0.12(-1.04%)
Sep 20, 2005	11.53	11.54	10.98	11.12	369,777	-0.42(-3.66%)
Sep 19, 2005	11.48	11.60	11.42	11.54	410,085	+0.04(+0.36%)
Sep 16, 2005	11.43	11.60	11.40	11.50	317,882	+0.12(+1.09%)
Sep 15, 2005	11.41	11.43	11.17	11.37	433,981	-0.10(-0.90%)
Sep 14, 2005	11.81	11.83	11.45	11.48	286,263	-0.31(-2.60%)
Sep 13, 2005	11.80	12.00	11.66	11.78	347,329	-0.08(-0.70%)
Sep 12, 2005	12.05	12.06	11.82	11.87	188,026	-0.28(-2.29%)
Sep 09, 2005	12.24	12.30	12.00	12.14	220,128	-0.10(-0.78%)
Sep 08, 2005	11.72	12.41	11.71	12.24	770,932	+0.52(+4.42%)
Sep 07, 2005	11.58	11.81	11.50	11.72	310,159	+0.10(+0.86%)
Sep 06, 2005	11.54	11.74	11.50	11.62	165,579	+0.06(+0.50%)
Sep 02, 2005	11.77	11.81	11.48	11.56	408,637	-0.20(-1.73%)
Sep 01, 2005	11.35	12.03	11.32	11.77	606,077	+0.37(+3.27%)
Aug 31, 2005	11.17	11.42	11.13	11.39	231,231	+0.23(+2.04%)
Aug 30, 2005	11.23	11.41	11.07	11.17	588,698	-0.10(-0.92%)
Aug 29, 2005	10.59	11.34	10.59	11.27	691,280	+0.11(+1.00%)
Aug 26, 2005	11.11	11.30	10.86	11.16	635,765	+0.03(+0.30%)
Aug 25, 2005	11.91	11.91	11.03	11.12	1,164,122	-0.79(-6.61%)
Aug 24, 2005	12.25	12.27	11.88	11.91	629,007	-0.34(-2.77%)
Aug 23, 2005	12.43	12.43	12.08	12.25	846,239	-0.17(-1.37%)
Aug 22, 2005	12.43	12.49	12.30	12.42	327,778	-0.01(-0.10%)
Aug 19, 2005	12.56	12.57	12.38	12.43	287,228	-0.13(-1.05%)
Aug 18, 2005	12.59	12.72	12.43	12.57	288,918	-0.06(-0.46%)
Aug 17, 2005	12.55	12.81	12.47	12.62	385,948	-0.22(-1.71%)
Aug 16, 2005	13.22	13.22	12.76	12.84	560,458	-0.61(-4.53%)
Aug 15, 2005	13.55	13.61	13.27	13.45	301,469	-0.04(-0.31%)
Aug 12, 2005	13.61	13.61	13.34	13.49	290,608	-0.12(-0.88%)
Aug 11, 2005	12.93	13.66	12.91	13.61	682,591	+0.73(+5.62%)
Aug 10, 2005	13.20	13.30	12.87	12.89	296,883	-0.27(-2.08%)
Aug 09, 2005	13.15	13.20	13.10	13.16	324,399	+0.05(+0.38%)
Aug 08, 2005	13.13	13.18	13.09	13.11	323,917	-0.04(-0.31%)
Aug 05, 2005	13.05	13.20	13.03	13.15	618,145	+0.10(+0.79%)
Aug 04, 2005	13.22	13.38	12.86	13.05	1,102,331	-0.21(-1.56%)
Aug 03, 2005	13.15	13.46	12.84	13.26	915,270	+0.10(+0.79%)
Aug 02, 2005	13.09	13.39	13.03	13.15	803,517	+0.07(+0.54%)
Aug 01, 2005	13.14	13.26	13.08	13.08	692,970	-0.02(-0.13%)
Jul 29, 2005	13.55	13.62	13.02	13.10	296,401	-0.47(-3.45%)
Jul 28, 2005	13.49	13.69	13.44	13.57	243,058	+0.03(+0.24%)
Jul 27, 2005	13.66	13.75	13.44	13.54	192,853	-0.12(-0.91%)
Jul 26, 2005	13.44	13.75	13.01	13.66	639,868	+0.20(+1.51%)
Jul 25, 2005	13.57	13.57	13.34	13.46	245,713	-0.13(-0.98%)
Jul 22, 2005	13.38	13.61	13.30	13.59	180,785	+0.19(+1.39%)
Jul 21, 2005	13.55	13.63	13.26	13.40	293,263	-0.20(-1.46%)
Jul 20, 2005	13.21	13.65	13.21	13.60	687,901	+0.39(+2.98%)
Jul 19, 2005	12.74	13.59	12.74	13.21	1,374,113	+0.94(+7.67%)
Jul 18, 2005	12.45	12.48	12.15	12.27	899,340	-0.17(-1.33%)
Jul 15, 2005	12.43	12.55	12.37	12.43	377,742	-0.04(-0.30%)
Jul 14, 2005	12.64	12.68	12.38	12.47	392,707	+0.01(+0.10%)
Jul 13, 2005	12.72	12.73	12.39	12.46	507,357	-0.22(-1.73%)
Jul 12, 2005	12.49	12.90	12.40	12.68	763,691	+0.19(+1.49%)
Jul 11, 2005	11.81	12.49	11.81	12.49	745,829	+0.73(+6.24%)
Jul 08, 2005	11.07	11.81	11.07	11.76	516,770	+0.70(+6.29%)
Jul 07, 2005	10.81	11.24	10.55	11.06	605,835	+0.21(+1.91%)
Jul 06, 2005	10.26	10.97	10.23	10.85	390,776	+0.60(+5.82%)
Jul 05, 2005	10.15	10.28	10.12	10.26	287,711	+0.09(+0.86%)

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.