Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	11.15	11.26	11.10	11.21	28,186	+0.10(+0.89%)
Sep 29, 2005	10.87	11.14	10.87	11.11	20,538	+0.19(+1.72%)
Sep 28, 2005	10.89	11.00	10.81	10.93	44,505	+0.12(+1.08%)
Sep 27, 2005	10.72	10.84	10.67	10.81	17,622	+0.16(+1.47%)
Sep 26, 2005	10.72	10.82	10.57	10.65	41,732	+0.02(+0.20%)
Sep 23, 2005	10.63	10.71	10.49	10.63	27,045	+0.12(+1.15%)
Sep 22, 2005	10.51	10.68	10.38	10.51	41,980	+0.06(+0.61%)
Sep 21, 2005	10.49	10.67	10.43	10.45	30,274	-0.16(-1.47%)
Sep 20, 2005	10.61	10.67	10.60	10.60	33,811	-0.04(-0.40%)
Sep 19, 2005	10.65	10.65	10.57	10.65	21,460	+0.00(+0.00%)
Sep 16, 2005	10.62	10.71	10.52	10.65	96,999	+0.11(+1.08%)
Sep 15, 2005	10.54	10.54	10.43	10.53	19,416	+0.14(+1.37%)
Sep 14, 2005	10.52	10.72	10.37	10.39	35,930	-0.25(-2.33%)
Sep 13, 2005	10.62	10.73	10.62	10.64	23,237	-0.01(-0.07%)
Sep 12, 2005	10.79	10.79	10.63	10.65	44,106	-0.04(-0.33%)
Sep 09, 2005	10.81	10.85	10.65	10.68	41,102	-0.11(-0.99%)
Sep 08, 2005	10.65	10.84	10.63	10.79	18,017	+0.05(+0.46%)
Sep 07, 2005	10.70	10.74	10.62	10.74	17,542	+0.08(+0.73%)
Sep 06, 2005	10.74	10.84	10.52	10.66	25,166	+0.05(+0.47%)
Sep 02, 2005	10.48	10.70	10.48	10.61	17,105	+0.02(+0.20%)
Sep 01, 2005	10.50	10.71	10.50	10.59	27,714	-0.02(-0.20%)
Aug 31, 2005	10.39	10.64	10.36	10.61	19,268	+0.22(+2.12%)
Aug 30, 2005	10.50	10.55	10.30	10.39	18,478	-0.11(-1.01%)
Aug 29, 2005	10.42	10.50	10.37	10.50	20,025	+0.08(+0.75%)
Aug 26, 2005	10.71	10.85	10.35	10.42	80,186	-0.31(-2.85%)
Aug 25, 2005	10.45	10.84	10.45	10.72	74,488	+0.29(+2.79%)
Aug 24, 2005	10.29	10.60	10.27	10.43	67,725	+0.14(+1.38%)
Aug 23, 2005	10.67	10.80	10.29	10.29	44,264	-0.35(-3.27%)
Aug 22, 2005	10.76	10.79	10.54	10.64	40,923	+0.03(+0.27%)
Aug 19, 2005	10.76	10.82	10.50	10.61	43,085	-0.05(-0.47%)
Aug 18, 2005	10.92	10.96	10.65	10.66	51,139	-0.32(-2.91%)
Aug 17, 2005	10.76	10.99	10.65	10.98	44,488	+0.16(+1.44%)
Aug 16, 2005	11.15	11.19	10.73	10.82	21,589	-0.37(-3.30%)
Aug 15, 2005	10.75	11.35	10.52	11.19	54,629	+0.55(+5.13%)
Aug 12, 2005	10.89	10.99	10.65	10.65	53,644	-0.28(-2.53%)
Aug 11, 2005	10.65	11.00	10.62	10.92	60,688	+0.26(+2.40%)
Aug 10, 2005	10.70	10.76	10.50	10.67	42,999	+0.02(+0.20%)
Aug 09, 2005	10.38	10.70	10.23	10.65	128,047	+0.31(+3.02%)
Aug 08, 2005	10.71	10.77	10.13	10.33	166,987	-0.49(-4.52%)
Aug 05, 2005	11.06	11.35	10.55	10.82	123,842	-0.34(-3.05%)
Aug 04, 2005	11.22	11.34	11.03	11.16	36,739	-0.09(-0.76%)
Aug 03, 2005	11.32	11.32	10.96	11.25	35,223	-0.11(-0.94%)
Aug 02, 2005	11.12	11.36	11.12	11.36	39,337	+0.16(+1.39%)
Aug 01, 2005	11.36	11.36	11.09	11.20	49,712	-0.01(-0.13%)
Jul 29, 2005	10.87	11.44	10.87	11.21	40,026	+0.17(+1.54%)
Jul 28, 2005	10.77	11.04	10.77	11.04	15,722	+0.24(+2.23%)
Jul 27, 2005	11.28	11.28	10.68	10.80	37,380	-0.33(-3.00%)
Jul 26, 2005	10.82	11.21	10.78	11.14	33,155	+0.31(+2.89%)
Jul 25, 2005	11.04	11.04	10.70	10.82	63,826	-0.22(-1.96%)
Jul 22, 2005	10.67	11.11	10.65	11.04	58,963	+0.39(+3.70%)
Jul 21, 2005	10.82	10.82	10.63	10.65	42,495	-0.18(-1.64%)
Jul 20, 2005	10.54	10.85	10.54	10.82	40,384	+0.18(+1.67%)
Jul 19, 2005	10.65	10.65	10.54	10.65	28,060	+0.11(+1.01%)
Jul 18, 2005	10.50	10.62	10.48	10.54	31,401	-0.04(-0.40%)
Jul 15, 2005	10.29	10.62	10.29	10.58	31,373	+0.18(+1.71%)
Jul 14, 2005	10.43	10.53	10.40	10.40	30,731	-0.12(-1.15%)
Jul 13, 2005	10.57	10.59	10.43	10.52	37,478	-0.06(-0.60%)
Jul 12, 2005	10.51	10.66	10.21	10.59	46,491	+0.04(+0.34%)
Jul 11, 2005	10.65	10.65	10.50	10.55	38,008	-0.20(-1.85%)
Jul 08, 2005	10.36	10.75	10.36	10.75	69,338	+0.25(+2.36%)
Jul 07, 2005	10.35	10.54	10.31	10.50	38,894	-0.03(-0.27%)
Jul 06, 2005	10.26	10.79	10.13	10.53	61,943	+0.42(+4.14%)
Jul 05, 2005	9.766	10.15	9.766	10.11	56,784	+0.32(+3.26%)

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.