Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	10.58	11.13	10.58	11.06	1,207,147	+0.48(+4.55%)
Sep 29, 2005	10.40	10.61	10.23	10.58	1,256,541	+0.14(+1.37%)
Sep 28, 2005	10.56	10.56	10.31	10.43	995,265	-0.14(-1.35%)
Sep 27, 2005	10.59	10.60	10.47	10.58	1,053,599	-0.02(-0.23%)
Sep 26, 2005	10.74	10.80	10.47	10.60	1,193,290	-0.14(-1.29%)
Sep 23, 2005	10.74	10.81	10.42	10.74	790,982	-0.07(-0.68%)
Sep 22, 2005	11.06	11.06	10.70	10.81	1,908,280	-0.25(-2.24%)
Sep 21, 2005	11.10	11.16	10.91	11.06	716,555	-0.06(-0.50%)
Sep 20, 2005	11.30	11.32	11.08	11.12	773,995	-0.20(-1.78%)
Sep 19, 2005	11.34	11.39	11.30	11.32	957,045	+0.04(+0.38%)
Sep 16, 2005	11.17	11.34	11.12	11.28	710,967	+0.15(+1.33%)
Sep 15, 2005	11.24	11.27	10.92	11.13	751,645	-0.13(-1.15%)
Sep 14, 2005	11.37	11.40	11.20	11.26	486,569	-0.14(-1.22%)
Sep 13, 2005	11.39	11.50	11.17	11.40	1,156,635	-0.10(-0.84%)
Sep 12, 2005	11.27	11.63	11.19	11.49	2,177,156	+0.26(+2.35%)
Sep 09, 2005	10.96	11.24	10.85	11.23	1,603,644	+0.45(+4.15%)
Sep 08, 2005	10.82	10.84	10.73	10.78	1,055,834	-0.04(-0.37%)
Sep 07, 2005	10.87	10.87	10.75	10.82	1,532,346	-0.02(-0.23%)
Sep 06, 2005	10.94	10.94	10.72	10.85	1,396,902	+0.01(+0.08%)
Sep 02, 2005	11.02	11.07	10.75	10.84	692,193	-0.14(-1.28%)
Sep 01, 2005	10.98	11.21	10.80	10.98	1,207,594	+0.07(+0.61%)
Aug 31, 2005	10.36	10.93	10.34	10.91	1,266,152	+0.58(+5.63%)
Aug 30, 2005	10.29	10.41	10.21	10.33	1,312,417	-0.24(-2.26%)
Aug 29, 2005	10.52	10.64	10.49	10.57	763,267	+0.05(+0.51%)
Aug 26, 2005	10.55	10.64	10.47	10.52	710,520	-0.03(-0.30%)
Aug 25, 2005	10.51	10.61	10.35	10.55	1,054,046	+0.03(+0.30%)
Aug 24, 2005	10.63	10.63	10.45	10.52	794,334	-0.13(-1.22%)
Aug 23, 2005	10.78	10.78	10.52	10.65	972,244	-0.14(-1.27%)
Aug 22, 2005	10.97	11.06	10.60	10.78	927,766	-0.11(-1.05%)
Aug 19, 2005	10.75	10.93	10.65	10.90	670,066	+0.16(+1.50%)
Aug 18, 2005	10.82	10.82	10.54	10.74	1,033,931	-0.08(-0.77%)
Aug 17, 2005	11.01	11.01	10.66	10.82	1,351,978	-0.25(-2.24%)
Aug 16, 2005	11.13	11.13	10.91	11.07	1,927,055	-0.31(-2.71%)
Aug 15, 2005	11.45	11.50	11.21	11.38	906,980	-0.07(-0.64%)
Aug 12, 2005	11.50	11.52	11.30	11.45	824,507	-0.05(-0.45%)
Aug 11, 2005	11.65	11.65	11.41	11.50	1,031,249	-0.12(-1.04%)
Aug 10, 2005	11.42	11.68	11.42	11.62	1,659,743	+0.26(+2.24%)
Aug 09, 2005	11.46	11.46	11.21	11.37	2,199,507	-0.04(-0.35%)
Aug 08, 2005	11.55	11.66	11.38	11.41	1,557,378	-0.14(-1.18%)
Aug 05, 2005	11.42	11.62	11.31	11.54	2,441,115	+0.13(+1.18%)
Aug 04, 2005	11.63	11.64	11.19	11.41	5,264,199	+0.07(+0.65%)
Aug 03, 2005	11.40	11.41	11.20	11.34	2,846,775	-0.05(-0.45%)
Aug 02, 2005	11.43	11.48	11.33	11.39	3,167,057	-0.02(-0.20%)
Aug 01, 2005	11.55	11.69	11.38	11.41	13,270,128	+0.58(+5.33%)
Jul 29, 2005	10.19	10.83	10.18	10.83	3,275,233	+0.80(+7.96%)
Jul 28, 2005	9.765	10.04	9.711	10.03	995,265	+0.27(+2.75%)
Jul 27, 2005	9.897	9.897	9.658	9.765	956,822	-0.13(-1.33%)
Jul 26, 2005	9.926	9.930	9.870	9.897	287,650	-0.03(-0.34%)
Jul 25, 2005	10.06	10.16	9.930	9.930	353,584	-0.13(-1.31%)
Jul 22, 2005	9.982	10.07	9.810	10.06	698,898	+0.13(+1.26%)
Jul 21, 2005	10.17	10.19	9.848	9.937	502,437	-0.21(-2.09%)
Jul 20, 2005	9.875	10.17	9.790	10.15	951,234	+0.26(+2.58%)
Jul 19, 2005	9.642	9.901	9.628	9.895	690,405	+0.31(+3.22%)
Jul 18, 2005	9.400	9.655	9.400	9.586	1,539,274	+0.15(+1.64%)
Jul 15, 2005	9.306	9.447	9.288	9.432	463,101	+0.15(+1.59%)
Jul 14, 2005	9.284	9.400	9.172	9.284	955,257	+0.01(+0.12%)
Jul 13, 2005	9.351	9.532	9.257	9.273	610,837	-0.09(-0.93%)
Jul 12, 2005	9.385	9.396	9.309	9.360	466,230	-0.01(-0.07%)
Jul 11, 2005	9.114	9.405	9.114	9.367	806,627	+0.25(+2.77%)
Jul 08, 2005	8.926	9.262	8.901	9.114	952,575	+0.21(+2.36%)
Jul 07, 2005	9.038	9.051	8.754	8.904	1,151,494	-0.18(-1.97%)
Jul 06, 2005	9.116	9.179	9.027	9.083	559,431	-0.03(-0.37%)
Jul 05, 2005	9.031	9.130	8.904	9.116	443,432	+0.09(+0.97%)

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.