Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	11.25	11.77	11.25	11.70	62,409	+0.25(+2.18%)
Sep 29, 2005	11.70	11.73	11.36	11.45	40,961	-0.25(-2.14%)
Sep 28, 2005	11.49	11.92	11.35	11.70	108,769	+0.42(+3.72%)
Sep 27, 2005	11.35	11.57	11.25	11.28	61,635	-0.16(-1.40%)
Sep 26, 2005	11.53	11.58	11.25	11.44	32,581	+0.03(+0.26%)
Sep 23, 2005	11.41	11.65	11.34	11.41	47,219	-0.09(-0.78%)
Sep 22, 2005	11.50	11.59	11.23	11.50	61,452	+0.14(+1.23%)
Sep 21, 2005	11.65	11.72	11.34	11.36	56,204	-0.37(-3.15%)
Sep 20, 2005	11.70	11.81	11.65	11.73	28,677	-0.04(-0.34%)
Sep 19, 2005	11.72	11.87	11.70	11.77	59,630	+0.01(+0.09%)
Sep 16, 2005	11.93	11.93	11.75	11.76	36,349	-0.20(-1.67%)
Sep 15, 2005	12.00	12.01	11.81	11.96	86,229	-0.07(-0.58%)
Sep 14, 2005	12.03	12.13	11.76	12.03	107,600	-0.08(-0.66%)
Sep 13, 2005	12.04	12.20	11.88	12.11	53,433	+0.01(+0.08%)
Sep 12, 2005	11.91	12.28	11.91	12.10	63,587	+0.10(+0.83%)
Sep 09, 2005	11.78	12.06	11.78	12.00	141,205	+0.02(+0.17%)
Sep 08, 2005	11.94	12.05	11.70	11.98	87,709	+0.08(+0.67%)
Sep 07, 2005	11.90	11.96	11.73	11.90	115,525	-0.01(-0.08%)
Sep 06, 2005	11.93	12.03	11.83	11.91	54,993	-0.12(-1.00%)
Sep 02, 2005	11.89	12.05	11.89	12.03	31,596	+0.08(+0.67%)
Sep 01, 2005	11.83	12.04	11.83	11.95	35,663	+0.02(+0.17%)
Aug 31, 2005	11.85	12.00	11.70	11.93	81,359	-0.02(-0.17%)
Aug 30, 2005	11.89	12.10	11.83	11.95	61,861	+0.02(+0.17%)
Aug 29, 2005	11.73	11.97	11.70	11.93	44,113	+0.02(+0.17%)
Aug 26, 2005	11.93	11.99	11.83	11.91	36,782	-0.01(-0.08%)
Aug 25, 2005	11.98	12.15	11.77	11.92	99,417	+0.05(+0.42%)
Aug 24, 2005	12.45	12.45	11.76	11.87	83,395	-0.60(-4.81%)
Aug 23, 2005	12.27	12.47	12.15	12.47	87,715	+0.29(+2.38%)
Aug 22, 2005	12.18	12.21	11.92	12.18	123,962	+0.12(+1.00%)
Aug 19, 2005	12.25	12.25	11.90	12.06	81,209	-0.07(-0.58%)
Aug 18, 2005	12.00	12.25	11.98	12.13	83,860	+0.14(+1.17%)
Aug 17, 2005	11.83	12.10	11.72	11.99	124,823	+0.10(+0.84%)
Aug 16, 2005	11.97	12.00	11.72	11.89	65,160	-0.02(-0.17%)
Aug 15, 2005	11.84	11.96	11.71	11.91	87,697	+0.06(+0.51%)
Aug 12, 2005	11.67	11.97	11.65	11.85	74,197	+0.12(+1.02%)
Aug 11, 2005	11.43	11.83	11.43	11.73	54,539	+0.17(+1.47%)
Aug 10, 2005	11.57	11.83	11.41	11.56	91,379	+0.06(+0.52%)
Aug 09, 2005	11.61	11.73	11.40	11.50	60,967	-0.08(-0.69%)
Aug 08, 2005	11.50	11.90	11.50	11.58	97,491	-0.02(-0.17%)
Aug 05, 2005	11.90	11.90	11.55	11.60	103,031	-0.20(-1.69%)
Aug 04, 2005	11.54	11.89	11.50	11.80	97,105	+0.21(+1.81%)
Aug 03, 2005	11.96	11.96	11.50	11.59	163,543	-0.40(-3.34%)
Aug 02, 2005	12.02	12.02	11.80	11.99	136,250	+0.04(+0.33%)
Aug 01, 2005	11.46	12.00	11.40	11.95	228,801	+0.49(+4.28%)
Jul 29, 2005	11.70	11.70	11.20	11.46	344,520	-0.49(-4.10%)
Jul 28, 2005	12.77	12.77	11.70	11.95	302,517	-0.73(-5.76%)
Jul 27, 2005	12.74	12.77	12.60	12.68	75,262	+0.07(+0.56%)
Jul 26, 2005	12.75	12.85	12.59	12.61	61,401	-0.17(-1.33%)
Jul 25, 2005	12.67	12.80	12.57	12.78	91,876	+0.19(+1.51%)
Jul 22, 2005	12.49	12.67	12.45	12.59	152,422	+0.06(+0.48%)
Jul 21, 2005	12.66	12.67	12.30	12.53	128,738	-0.13(-1.03%)
Jul 20, 2005	12.08	12.85	12.00	12.66	155,827	+0.53(+4.37%)
Jul 19, 2005	11.85	12.21	11.85	12.13	138,425	+0.29(+2.45%)
Jul 18, 2005	11.79	11.85	11.66	11.84	81,144	+0.04(+0.34%)
Jul 15, 2005	11.76	11.86	11.66	11.80	112,708	+0.20(+1.68%)
Jul 14, 2005	11.69	11.91	11.59	11.61	122,726	+0.08(+0.65%)
Jul 13, 2005	11.18	11.55	11.07	11.53	175,086	+0.32(+2.85%)
Jul 12, 2005	11.20	11.24	10.85	11.21	202,984	+0.06(+0.54%)
Jul 11, 2005	11.09	11.26	11.05	11.15	281,021	-0.05(-0.45%)
Jul 08, 2005	12.75	12.78	10.85	11.20	688,369	-1.45(-11.46%)
Jul 07, 2005	12.60	12.70	12.47	12.65	114,745	+0.05(+0.40%)
Jul 06, 2005	12.45	12.88	12.43	12.60	111,247	+0.08(+0.64%)
Jul 05, 2005	12.55	12.58	12.50	12.52	80,300	+0.03(+0.24%)

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.