Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	13.14	13.26	13.11	13.25	1,472,135	+0.11(+0.85%)
Sep 29, 2005	12.83	13.17	12.54	13.14	1,657,401	+0.10(+0.75%)
Sep 28, 2005	12.97	13.11	12.97	13.04	999,889	+0.21(+1.65%)
Sep 27, 2005	12.93	12.94	12.77	12.83	1,136,114	-0.10(-0.77%)
Sep 26, 2005	12.87	12.97	12.77	12.93	1,137,022	+0.05(+0.37%)
Sep 23, 2005	12.88	12.89	12.74	12.88	1,067,094	+0.10(+0.76%)
Sep 22, 2005	12.84	12.84	12.62	12.79	1,196,053	-0.03(-0.20%)
Sep 21, 2005	12.51	12.87	12.51	12.81	3,076,863	+0.31(+2.48%)
Sep 20, 2005	12.60	12.64	12.47	12.50	1,069,818	-0.02(-0.18%)
Sep 19, 2005	12.48	12.53	12.47	12.52	935,410	+0.07(+0.58%)
Sep 16, 2005	12.43	12.46	12.36	12.45	789,195	+0.19(+1.58%)
Sep 15, 2005	12.23	12.30	12.20	12.26	733,797	+0.19(+1.54%)
Sep 14, 2005	12.06	12.09	12.02	12.07	594,848	+0.08(+0.63%)
Sep 13, 2005	12.16	12.16	11.99	11.99	791,919	-0.19(-1.59%)
Sep 12, 2005	12.24	12.26	12.15	12.19	1,035,308	-0.04(-0.36%)
Sep 09, 2005	12.10	12.27	12.06	12.23	899,083	+0.17(+1.41%)
Sep 08, 2005	12.09	12.11	12.05	12.06	612,103	-0.05(-0.44%)
Sep 07, 2005	12.07	12.12	11.99	12.12	1,178,798	+0.04(+0.30%)
Sep 06, 2005	12.00	12.08	11.93	12.08	1,300,492	+0.25(+2.15%)
Sep 02, 2005	11.72	11.83	11.69	11.83	637,531	+0.22(+1.87%)
Sep 01, 2005	11.58	11.65	11.47	11.61	757,409	+0.15(+1.28%)
Aug 31, 2005	11.31	11.48	11.30	11.46	559,429	+0.29(+2.55%)
Aug 30, 2005	11.28	11.28	11.12	11.18	373,255	-0.08(-0.68%)
Aug 29, 2005	11.09	11.25	11.09	11.25	299,694	+0.12(+1.05%)
Aug 26, 2005	11.25	11.25	11.09	11.14	563,970	-0.09(-0.82%)
Aug 25, 2005	11.04	11.23	11.04	11.23	1,394,033	+0.27(+2.44%)
Aug 24, 2005	11.04	11.10	10.96	10.96	605,746	-0.16(-1.46%)
Aug 23, 2005	11.28	11.28	11.07	11.12	1,010,787	-0.16(-1.39%)
Aug 22, 2005	11.14	11.28	11.14	11.28	637,531	+0.29(+2.60%)
Aug 19, 2005	11.21	11.26	10.91	10.99	1,422,186	-0.21(-1.84%)
Aug 18, 2005	11.31	11.32	11.19	11.20	630,266	-0.11(-0.97%)
Aug 17, 2005	11.31	11.39	11.29	11.31	1,308,665	+0.00(+0.04%)
Aug 16, 2005	11.59	11.59	11.31	11.31	624,817	-0.24(-2.09%)
Aug 15, 2005	11.45	11.55	11.39	11.55	480,419	+0.19(+1.66%)
Aug 12, 2005	11.23	11.37	11.18	11.36	1,028,042	-0.06(-0.53%)
Aug 11, 2005	11.62	11.65	11.36	11.42	1,633,789	-0.18(-1.51%)
Aug 10, 2005	11.61	11.72	11.55	11.59	1,895,340	+0.10(+0.91%)
Aug 09, 2005	11.33	11.49	11.30	11.49	680,215	+0.22(+1.96%)
Aug 08, 2005	11.23	11.32	11.23	11.27	716,542	+0.11(+0.96%)
Aug 05, 2005	11.32	11.32	11.09	11.16	1,529,350	-0.08(-0.75%)
Aug 04, 2005	11.30	11.35	11.20	11.25	1,654,676	-0.02(-0.20%)
Aug 03, 2005	11.39	11.39	11.25	11.27	780,113	+0.00(+0.01%)
Aug 02, 2005	11.19	11.27	11.18	11.27	1,090,706	+0.21(+1.87%)
Aug 01, 2005	10.95	11.08	10.95	11.06	767,399	+0.21(+1.94%)
Jul 29, 2005	10.88	10.92	10.83	10.85	832,787	+0.05(+0.45%)
Jul 28, 2005	10.66	10.85	10.66	10.80	962,655	+0.19(+1.82%)
Jul 27, 2005	10.52	10.61	10.45	10.61	645,705	+0.15(+1.45%)
Jul 26, 2005	10.35	10.51	10.31	10.46	508,572	+0.11(+1.02%)
Jul 25, 2005	10.59	10.61	10.35	10.35	780,113	-0.35(-3.31%)
Jul 22, 2005	10.76	10.76	10.68	10.71	249,745	-0.02(-0.15%)
Jul 21, 2005	10.81	10.82	10.69	10.72	633,899	-0.02(-0.21%)
Jul 20, 2005	10.60	10.75	10.58	10.75	474,062	+0.14(+1.32%)
Jul 19, 2005	10.53	10.61	10.52	10.61	526,735	+0.08(+0.81%)
Jul 18, 2005	10.48	10.54	10.48	10.52	453,174	-0.00(-0.02%)
Jul 15, 2005	10.53	10.55	10.48	10.52	625,725	-0.09(-0.82%)
Jul 14, 2005	10.72	10.72	10.59	10.61	520,378	-0.00(-0.04%)
Jul 13, 2005	10.64	10.64	10.59	10.61	334,204	+0.04(+0.34%)
Jul 12, 2005	10.53	10.59	10.52	10.58	415,939	+0.09(+0.83%)
Jul 11, 2005	10.45	10.55	10.43	10.49	652,062	+0.10(+0.95%)
Jul 08, 2005	10.36	10.41	10.33	10.39	890,909	+0.10(+0.95%)
Jul 07, 2005	10.04	10.29	10.04	10.29	632,991	+0.03(+0.27%)
Jul 06, 2005	10.24	10.31	10.18	10.27	395,051	+0.00(+0.03%)
Jul 05, 2005	10.25	10.34	10.23	10.26	524,011	-0.03(-0.27%)

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.