Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	10.73	10.76	10.64	10.70	356,631	-0.03(-0.31%)
Sep 29, 2005	10.45	10.73	10.38	10.73	528,329	+0.30(+2.85%)
Sep 28, 2005	10.47	10.51	10.34	10.44	262,351	-0.03(-0.26%)
Sep 27, 2005	10.41	10.50	10.31	10.46	382,014	+0.11(+1.07%)
Sep 26, 2005	10.40	10.41	10.25	10.35	248,935	+0.05(+0.48%)
Sep 23, 2005	10.30	10.35	10.01	10.30	245,490	+0.25(+2.47%)
Sep 22, 2005	10.38	10.38	9.989	10.05	635,663	-0.28(-2.67%)
Sep 21, 2005	10.43	10.45	10.30	10.33	453,993	-0.08(-0.80%)
Sep 20, 2005	10.63	10.63	10.30	10.41	479,195	-0.12(-1.15%)
Sep 19, 2005	10.53	10.76	10.53	10.53	282,114	-0.26(-2.45%)
Sep 16, 2005	10.83	10.83	10.62	10.80	581,452	+0.04(+0.41%)
Sep 15, 2005	10.60	10.79	10.55	10.76	131,266	+0.18(+1.67%)
Sep 14, 2005	10.79	10.83	10.57	10.58	153,929	-0.20(-1.89%)
Sep 13, 2005	10.94	10.97	10.68	10.78	226,271	-0.21(-1.91%)
Sep 12, 2005	10.90	11.06	10.82	10.99	175,324	+0.09(+0.81%)
Sep 09, 2005	10.77	10.91	10.69	10.90	146,133	+0.16(+1.49%)
Sep 08, 2005	10.87	10.88	10.65	10.74	159,550	-0.16(-1.47%)
Sep 07, 2005	10.99	10.99	10.76	10.90	229,353	-0.11(-1.00%)
Sep 06, 2005	10.81	11.14	10.81	11.01	477,744	+0.23(+2.10%)
Sep 02, 2005	10.82	10.92	10.74	10.79	354,274	-0.04(-0.36%)
Sep 01, 2005	10.72	10.87	10.71	10.83	325,809	+0.10(+0.98%)
Aug 31, 2005	10.66	10.82	10.63	10.72	405,222	+0.04(+0.36%)
Aug 30, 2005	10.59	10.77	10.52	10.68	446,378	+0.09(+0.88%)
Aug 29, 2005	10.38	10.59	10.26	10.59	258,544	+0.24(+2.29%)
Aug 26, 2005	10.41	10.42	10.26	10.35	274,318	-0.07(-0.64%)
Aug 25, 2005	10.23	10.42	10.21	10.42	204,333	+0.21(+2.05%)
Aug 24, 2005	10.09	10.41	10.07	10.21	418,638	+0.02(+0.16%)
Aug 23, 2005	10.24	10.28	10.04	10.19	623,697	-0.08(-0.81%)
Aug 22, 2005	10.26	10.34	10.20	10.28	142,870	+0.04(+0.38%)
Aug 19, 2005	10.13	10.25	10.07	10.24	160,819	+0.10(+0.98%)
Aug 18, 2005	10.18	10.21	9.873	10.14	285,196	-0.08(-0.76%)
Aug 17, 2005	10.35	10.38	10.21	10.21	238,600	-0.13(-1.28%)
Aug 16, 2005	10.47	10.47	10.31	10.35	281,933	-0.14(-1.37%)
Aug 15, 2005	10.28	10.61	10.28	10.49	395,975	+0.23(+2.26%)
Aug 12, 2005	10.35	10.37	10.15	10.26	214,667	-0.15(-1.43%)
Aug 11, 2005	10.28	10.41	10.21	10.41	268,878	+0.13(+1.23%)
Aug 10, 2005	10.25	10.46	10.20	10.28	389,448	+0.03(+0.32%)
Aug 09, 2005	10.35	10.41	10.21	10.25	274,136	-0.06(-0.59%)
Aug 08, 2005	10.52	10.55	10.30	10.31	269,966	-0.15(-1.48%)
Aug 05, 2005	10.51	10.55	10.40	10.46	430,061	-0.05(-0.47%)
Aug 04, 2005	10.60	10.72	10.51	10.51	457,438	-0.14(-1.29%)
Aug 03, 2005	10.69	10.76	10.63	10.65	259,813	-0.04(-0.41%)
Aug 02, 2005	10.53	10.70	10.53	10.69	275,949	+0.18(+1.68%)
Aug 01, 2005	9.983	10.66	9.983	10.52	481,733	+0.02(+0.16%)
Jul 29, 2005	10.42	10.62	10.42	10.50	547,004	+0.08(+0.74%)
Jul 28, 2005	10.48	10.68	10.40	10.42	437,132	-0.02(-0.21%)
Jul 27, 2005	10.26	10.58	10.26	10.45	402,502	+0.18(+1.72%)
Jul 26, 2005	10.20	10.37	10.19	10.27	181,307	+0.07(+0.70%)
Jul 25, 2005	10.33	10.37	10.20	10.20	199,982	-0.14(-1.33%)
Jul 22, 2005	10.09	10.35	10.09	10.34	179,856	+0.26(+2.57%)
Jul 21, 2005	10.33	10.35	10.07	10.08	195,449	-0.29(-2.77%)
Jul 20, 2005	10.29	10.37	10.28	10.36	242,226	+0.03(+0.27%)
Jul 19, 2005	10.13	10.41	10.13	10.34	306,228	+0.23(+2.29%)
Jul 18, 2005	10.20	10.29	10.10	10.10	253,649	-0.10(-1.03%)
Jul 15, 2005	10.21	10.30	10.19	10.21	192,548	-0.01(-0.11%)
Jul 14, 2005	10.39	10.42	10.17	10.22	326,172	-0.02(-0.22%)
Jul 13, 2005	10.34	10.37	10.24	10.24	215,393	-0.10(-1.01%)
Jul 12, 2005	10.43	10.48	10.34	10.35	253,467	-0.08(-0.74%)
Jul 11, 2005	10.32	10.51	10.31	10.42	314,568	+0.12(+1.18%)
Jul 08, 2005	10.25	10.35	10.16	10.30	218,112	+0.07(+0.65%)
Jul 07, 2005	10.04	10.25	9.983	10.24	184,570	+0.09(+0.87%)
Jul 06, 2005	10.37	10.40	10.14	10.15	199,256	-0.23(-2.18%)
Jul 05, 2005	10.28	10.40	10.26	10.37	327,803	+0.08(+0.80%)

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.