Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	12.36	12.39	12.16	12.36	270,600	-0.03(-0.24%)
Sep 29, 2005	12.08	12.41	12.03	12.39	211,400	+0.31(+2.55%)
Sep 28, 2005	12.05	12.20	12.00	12.08	288,600	+0.03(+0.25%)
Sep 27, 2005	11.78	12.19	11.69	12.05	354,600	+0.31(+2.62%)
Sep 26, 2005	11.71	11.83	11.65	11.74	224,000	+0.12(+1.08%)
Sep 23, 2005	11.49	11.62	11.39	11.62	127,600	+0.10(+0.87%)
Sep 22, 2005	11.53	11.62	11.43	11.52	323,000	-0.01(-0.11%)
Sep 21, 2005	11.97	11.99	11.50	11.53	299,600	-0.45(-3.72%)
Sep 20, 2005	11.93	12.11	11.90	11.97	224,400	-0.08(-0.62%)
Sep 19, 2005	12.11	12.12	11.90	12.05	249,800	-0.10(-0.82%)
Sep 16, 2005	11.82	12.15	11.75	12.15	702,600	+0.40(+3.40%)
Sep 15, 2005	11.57	11.82	11.51	11.75	384,400	+0.22(+1.95%)
Sep 14, 2005	11.38	12.17	11.36	11.53	788,000	+0.34(+3.02%)
Sep 13, 2005	11.29	11.29	11.03	11.19	180,400	-0.16(-1.43%)
Sep 12, 2005	11.31	11.49	11.31	11.35	149,200	-0.03(-0.22%)
Sep 09, 2005	11.53	11.53	11.33	11.38	155,000	-0.14(-1.19%)
Sep 08, 2005	11.55	11.57	11.25	11.51	264,000	-0.09(-0.75%)
Sep 07, 2005	11.55	11.63	11.50	11.60	81,600	-0.02(-0.13%)
Sep 06, 2005	11.66	11.70	11.46	11.62	243,000	-0.01(-0.11%)
Sep 02, 2005	11.65	11.79	11.61	11.63	269,800	-0.04(-0.39%)
Sep 01, 2005	11.71	11.75	11.56	11.67	359,800	-0.08(-0.66%)
Aug 31, 2005	11.72	11.79	11.47	11.75	423,800	-0.01(-0.04%)
Aug 30, 2005	11.73	11.76	11.52	11.76	231,800	+0.00(+0.02%)
Aug 29, 2005	11.57	11.86	11.38	11.75	277,600	+0.14(+1.21%)
Aug 26, 2005	11.75	11.75	11.47	11.61	138,600	-0.16(-1.40%)
Aug 25, 2005	11.71	11.84	11.69	11.78	156,400	+0.09(+0.79%)
Aug 24, 2005	11.64	12.03	11.56	11.69	213,800	+0.07(+0.56%)
Aug 23, 2005	11.94	11.95	11.50	11.62	172,400	-0.26(-2.19%)
Aug 22, 2005	11.64	11.89	11.64	11.88	100,400	+0.28(+2.39%)
Aug 19, 2005	11.68	11.79	11.57	11.60	166,800	-0.11(-0.96%)
Aug 18, 2005	11.54	11.85	11.53	11.71	144,600	+0.07(+0.58%)
Aug 17, 2005	11.52	11.75	11.41	11.65	226,600	+0.13(+1.15%)
Aug 16, 2005	11.74	11.76	11.50	11.52	161,000	-0.26(-2.23%)
Aug 15, 2005	11.84	11.91	11.61	11.78	201,000	-0.06(-0.51%)
Aug 12, 2005	12.09	12.11	11.79	11.84	116,800	-0.29(-2.37%)
Aug 11, 2005	11.93	12.15	11.83	12.12	143,800	+0.16(+1.34%)
Aug 10, 2005	11.89	12.11	11.89	11.96	179,600	+0.11(+0.93%)
Aug 09, 2005	12.18	12.20	11.75	11.86	214,000	-0.31(-2.53%)
Aug 08, 2005	12.06	12.17	11.97	12.16	173,600	+0.15(+1.29%)
Aug 05, 2005	12.31	12.31	12.01	12.01	143,000	-0.25(-2.02%)
Aug 04, 2005	12.19	12.34	12.17	12.26	174,200	-0.06(-0.47%)
Aug 03, 2005	12.40	12.40	12.24	12.31	137,000	-0.09(-0.71%)
Aug 02, 2005	12.25	12.42	12.25	12.40	211,600	+0.09(+0.69%)
Aug 01, 2005	12.09	12.38	12.09	12.31	377,600	+0.28(+2.31%)
Jul 29, 2005	12.06	12.16	12.03	12.04	267,200	-0.08(-0.62%)
Jul 28, 2005	11.95	12.27	11.94	12.11	879,400	+0.33(+2.76%)
Jul 27, 2005	12.01	12.04	11.72	11.79	168,000	-0.20(-1.67%)
Jul 26, 2005	12.00	12.14	11.81	11.99	164,800	+0.01(+0.10%)
Jul 25, 2005	12.16	12.26	11.93	11.97	118,000	-0.21(-1.70%)
Jul 22, 2005	12.03	12.19	11.96	12.18	104,800	+0.12(+1.04%)
Jul 21, 2005	12.06	12.15	11.93	12.06	233,800	-0.04(-0.35%)
Jul 20, 2005	11.73	12.12	11.73	12.10	271,200	+0.35(+2.98%)
Jul 19, 2005	11.82	11.88	11.66	11.75	176,400	-0.05(-0.40%)
Jul 18, 2005	11.90	11.93	11.76	11.80	261,800	-0.14(-1.17%)
Jul 15, 2005	11.64	11.96	11.62	11.94	112,800	+0.20(+1.70%)
Jul 14, 2005	11.83	11.85	11.69	11.74	118,400	-0.07(-0.57%)
Jul 13, 2005	11.77	11.85	11.71	11.80	166,800	+0.02(+0.15%)
Jul 12, 2005	11.97	11.97	11.73	11.79	150,000	-0.16(-1.32%)
Jul 11, 2005	11.97	12.06	11.81	11.95	166,600	-0.05(-0.46%)
Jul 08, 2005	11.57	12.03	11.57	12.00	239,200	+0.41(+3.54%)
Jul 07, 2005	11.62	11.63	11.43	11.59	171,400	-0.16(-1.36%)
Jul 06, 2005	11.89	11.89	11.72	11.75	313,000	-0.18(-1.47%)
Jul 05, 2005	11.49	11.96	11.43	11.93	337,200	+0.45(+3.90%)

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.