Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	12.87	12.93	12.80	12.91	5,573,952	+0.11(+0.88%)
Sep 29, 2005	12.85	12.87	12.73	12.80	3,866,099	-0.01(-0.11%)
Sep 28, 2005	12.75	12.88	12.74	12.82	3,755,233	-0.16(-1.20%)
Sep 27, 2005	13.01	13.06	12.95	12.97	2,360,651	-0.05(-0.40%)
Sep 26, 2005	12.97	13.03	12.90	13.02	1,895,304	+0.16(+1.21%)
Sep 23, 2005	12.88	12.92	12.84	12.87	1,109,028	+0.00(+0.02%)
Sep 22, 2005	12.88	12.89	12.83	12.87	2,472,611	+0.11(+0.86%)
Sep 21, 2005	12.85	12.85	12.73	12.76	2,640,734	-0.07(-0.56%)
Sep 20, 2005	12.91	13.00	12.81	12.83	3,997,024	-0.28(-2.13%)
Sep 19, 2005	13.12	13.16	13.07	13.11	1,938,702	-0.03(-0.23%)
Sep 16, 2005	13.14	13.16	13.04	13.14	2,048,110	-0.02(-0.13%)
Sep 15, 2005	13.16	13.24	13.12	13.15	2,254,525	-0.13(-0.99%)
Sep 14, 2005	13.35	13.39	13.28	13.29	2,042,639	-0.01(-0.10%)
Sep 13, 2005	13.26	13.35	13.22	13.30	1,971,160	-0.01(-0.10%)
Sep 12, 2005	13.37	13.43	13.31	13.31	1,834,400	-0.12(-0.92%)
Sep 09, 2005	13.33	13.48	13.33	13.44	2,220,244	+0.06(+0.45%)
Sep 08, 2005	13.52	13.54	13.34	13.38	2,841,679	-0.09(-0.65%)
Sep 07, 2005	13.38	13.49	13.38	13.46	2,799,740	+0.20(+1.51%)
Sep 06, 2005	13.36	13.36	13.21	13.26	3,831,453	+0.03(+0.23%)
Sep 02, 2005	13.15	13.28	13.13	13.23	5,779,638	+0.29(+2.22%)
Sep 01, 2005	12.80	12.97	12.76	12.95	4,441,948	+0.30(+2.36%)
Aug 31, 2005	12.46	12.65	12.44	12.65	1,952,925	+0.17(+1.34%)
Aug 30, 2005	12.44	12.48	12.41	12.48	2,320,170	+0.06(+0.49%)
Aug 29, 2005	12.33	12.48	12.33	12.42	2,362,839	+0.10(+0.80%)
Aug 26, 2005	12.39	12.43	12.31	12.32	4,501,028	-0.16(-1.25%)
Aug 25, 2005	12.45	12.52	12.43	12.48	4,253,767	+0.02(+0.20%)
Aug 24, 2005	12.57	12.60	12.44	12.45	3,158,961	-0.17(-1.37%)
Aug 23, 2005	12.67	12.69	12.61	12.62	2,477,717	-0.08(-0.60%)
Aug 22, 2005	12.74	12.78	12.63	12.70	3,166,985	+0.09(+0.70%)
Aug 19, 2005	12.69	12.74	12.57	12.61	4,380,680	-0.15(-1.20%)
Aug 18, 2005	12.79	12.80	12.72	12.77	3,221,688	-0.09(-0.66%)
Aug 17, 2005	12.88	12.93	12.85	12.85	2,725,707	-0.17(-1.33%)
Aug 16, 2005	13.01	13.04	12.93	13.02	3,804,831	+0.18(+1.39%)
Aug 15, 2005	12.78	12.91	12.76	12.85	2,133,083	-0.04(-0.30%)
Aug 12, 2005	12.92	12.97	12.85	12.88	1,795,743	-0.04(-0.28%)
Aug 11, 2005	12.81	12.93	12.81	12.92	1,743,957	+0.18(+1.44%)
Aug 10, 2005	12.78	12.84	12.71	12.74	1,914,997	-0.09(-0.73%)
Aug 09, 2005	12.72	12.87	12.71	12.83	3,421,175	+0.07(+0.52%)
Aug 08, 2005	12.84	12.85	12.72	12.76	3,751,951	+0.04(+0.32%)
Aug 05, 2005	12.81	12.84	12.71	12.72	2,854,444	-0.03(-0.21%)
Aug 04, 2005	12.80	12.81	12.71	12.75	4,068,503	+0.05(+0.37%)
Aug 03, 2005	12.69	12.74	12.65	12.70	3,374,130	+0.17(+1.38%)
Aug 02, 2005	12.56	12.59	12.49	12.53	2,191,798	+0.01(+0.11%)
Aug 01, 2005	12.47	12.56	12.46	12.52	4,281,483	+0.06(+0.46%)
Jul 29, 2005	12.45	12.50	12.41	12.46	10,126,402	+0.36(+2.94%)
Jul 28, 2005	11.90	12.13	11.90	12.10	10,179,647	+0.56(+4.82%)
Jul 27, 2005	11.29	11.57	11.24	11.55	10,167,247	+0.39(+3.52%)
Jul 26, 2005	11.18	11.18	11.15	11.15	4,773,818	-0.07(-0.64%)
Jul 25, 2005	11.22	11.31	11.20	11.23	3,598,051	-0.01(-0.12%)
Jul 22, 2005	11.25	11.29	11.20	11.24	2,679,027	-0.16(-1.44%)
Jul 21, 2005	11.29	11.43	11.20	11.40	5,588,904	+0.12(+1.09%)
Jul 20, 2005	11.24	11.28	11.14	11.28	2,467,870	+0.05(+0.42%)
Jul 19, 2005	11.17	11.26	11.15	11.23	4,553,544	-0.18(-1.59%)
Jul 18, 2005	11.43	11.45	11.39	11.42	1,365,406	-0.09(-0.76%)
Jul 15, 2005	11.45	11.53	11.45	11.50	1,572,916	-0.07(-0.57%)
Jul 14, 2005	11.56	11.61	11.53	11.57	3,436,857	+0.08(+0.67%)
Jul 13, 2005	11.43	11.52	11.43	11.49	1,134,921	-0.02(-0.17%)
Jul 12, 2005	11.49	11.57	11.48	11.51	1,251,987	+0.03(+0.29%)
Jul 11, 2005	11.40	11.56	11.39	11.48	2,534,244	+0.06(+0.50%)
Jul 08, 2005	11.33	11.43	11.31	11.42	1,865,399	-0.02(-0.19%)
Jul 07, 2005	10.98	11.44	10.98	11.44	5,362,066	+0.12(+1.04%)
Jul 06, 2005	11.42	11.43	11.32	11.32	1,909,527	-0.03(-0.27%)
Jul 05, 2005	11.33	11.37	11.28	11.35	1,656,066	+0.10(+0.88%)

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.