Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	11.58	11.85	11.41	11.43	565,618	-0.17(-1.46%)
Sep 29, 2005	11.38	11.69	11.18	11.60	547,477	+0.22(+1.95%)
Sep 28, 2005	11.59	11.62	11.35	11.38	266,904	-0.19(-1.64%)
Sep 27, 2005	11.52	11.66	11.52	11.56	358,854	+0.09(+0.82%)
Sep 26, 2005	11.35	11.64	11.31	11.47	483,111	+0.20(+1.80%)
Sep 23, 2005	11.27	11.36	10.97	11.27	519,395	+0.24(+2.17%)
Sep 22, 2005	10.88	11.10	10.63	11.03	439,373	+0.15(+1.39%)
Sep 21, 2005	11.10	11.20	10.86	10.88	359,600	-0.26(-2.33%)
Sep 20, 2005	11.74	11.74	10.98	11.14	631,226	-0.57(-4.90%)
Sep 19, 2005	12.02	12.05	11.65	11.71	338,973	-0.36(-3.00%)
Sep 16, 2005	12.12	12.17	12.04	12.07	410,545	+0.03(+0.25%)
Sep 15, 2005	12.12	12.15	12.00	12.04	428,438	+0.18(+1.49%)
Sep 14, 2005	11.92	11.99	11.81	11.86	286,288	-0.08(-0.69%)
Sep 13, 2005	12.03	12.03	11.88	11.95	255,969	-0.10(-0.85%)
Sep 12, 2005	11.83	12.14	11.81	12.05	401,847	+0.22(+1.82%)
Sep 09, 2005	11.60	11.90	11.60	11.83	602,895	+0.29(+2.47%)
Sep 08, 2005	11.52	11.57	11.45	11.55	314,370	-0.02(-0.17%)
Sep 07, 2005	11.36	11.68	11.33	11.57	550,210	+0.16(+1.43%)
Sep 06, 2005	10.86	11.49	10.85	11.41	602,647	+0.56(+5.14%)
Sep 02, 2005	10.99	11.03	10.79	10.85	375,753	-0.14(-1.26%)
Sep 01, 2005	10.91	11.01	10.87	10.99	575,062	+0.04(+0.37%)
Aug 31, 2005	10.98	11.00	10.76	10.95	551,204	-0.02(-0.17%)
Aug 30, 2005	11.11	11.16	10.88	10.97	259,449	-0.14(-1.30%)
Aug 29, 2005	11.02	11.15	10.82	11.11	431,420	+0.09(+0.82%)
Aug 26, 2005	11.18	11.18	10.95	11.02	513,430	-0.25(-2.18%)
Aug 25, 2005	11.48	11.53	11.21	11.26	447,077	-0.24(-2.12%)
Aug 24, 2005	11.59	11.65	11.45	11.51	325,305	-0.10(-0.85%)
Aug 23, 2005	11.42	11.67	11.31	11.61	493,052	+0.15(+1.32%)
Aug 22, 2005	11.88	11.94	11.45	11.46	494,792	-0.43(-3.59%)
Aug 19, 2005	11.95	11.96	11.82	11.88	223,662	-0.07(-0.56%)
Aug 18, 2005	12.12	12.12	11.87	11.95	214,219	-0.22(-1.79%)
Aug 17, 2005	12.10	12.23	11.97	12.17	203,036	+0.03(+0.28%)
Aug 16, 2005	12.46	12.46	12.04	12.13	378,238	-0.38(-3.02%)
Aug 15, 2005	12.36	12.55	12.32	12.51	212,976	+0.13(+1.06%)
Aug 12, 2005	12.38	12.48	12.23	12.38	171,971	+0.00(+0.00%)
Aug 11, 2005	12.39	12.56	12.31	12.38	252,242	+0.01(+0.05%)
Aug 10, 2005	12.70	12.76	12.21	12.37	548,719	-0.27(-2.15%)
Aug 09, 2005	12.68	12.83	12.60	12.65	361,091	+0.02(+0.16%)
Aug 08, 2005	12.78	12.90	12.59	12.62	339,967	+0.01(+0.08%)
Aug 05, 2005	12.66	12.70	12.40	12.62	658,563	-0.00(-0.03%)
Aug 04, 2005	13.00	13.00	12.59	12.62	523,868	-0.38(-2.89%)
Aug 03, 2005	12.53	13.21	12.51	13.00	1,250,027	+0.46(+3.69%)
Aug 02, 2005	12.57	12.59	12.45	12.53	293,246	-0.03(-0.21%)
Aug 01, 2005	12.27	12.60	12.18	12.56	724,419	+0.32(+2.58%)
Jul 29, 2005	12.25	12.26	12.10	12.24	362,085	-0.03(-0.25%)
Jul 28, 2005	12.16	12.34	12.16	12.27	931,183	+0.07(+0.59%)
Jul 27, 2005	11.87	12.41	11.67	12.20	1,347,941	+0.71(+6.20%)
Jul 26, 2005	11.49	11.49	11.27	11.49	413,776	-0.01(-0.10%)
Jul 25, 2005	11.59	11.61	11.49	11.50	168,989	-0.11(-0.92%)
Jul 22, 2005	11.57	11.68	11.48	11.61	198,314	+0.05(+0.40%)
Jul 21, 2005	11.76	11.76	11.37	11.56	228,384	-0.21(-1.76%)
Jul 20, 2005	11.55	11.78	11.55	11.77	285,045	+0.20(+1.69%)
Jul 19, 2005	11.19	11.66	11.19	11.57	266,904	+0.42(+3.79%)
Jul 18, 2005	11.07	11.25	11.06	11.15	248,265	+0.06(+0.58%)
Jul 15, 2005	11.01	11.14	10.99	11.09	389,919	+0.01(+0.07%)
Jul 14, 2005	11.24	11.30	10.78	11.08	1,336,510	-0.19(-1.68%)
Jul 13, 2005	11.82	11.84	11.14	11.27	905,586	-0.60(-5.07%)
Jul 12, 2005	11.81	11.96	11.74	11.87	244,538	+0.03(+0.24%)
Jul 11, 2005	11.59	11.91	11.59	11.84	418,995	+0.20(+1.73%)
Jul 08, 2005	11.49	11.69	11.46	11.64	336,239	+0.15(+1.31%)
Jul 07, 2005	11.72	11.74	11.40	11.49	628,741	-0.26(-2.21%)
Jul 06, 2005	12.00	12.15	11.67	11.75	283,306	-0.20(-1.70%)
Jul 05, 2005	11.74	11.95	11.73	11.95	419,243	+0.21(+1.76%)

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.