Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	13.39	13.59	13.26	13.59	43,765	+0.20(+1.47%)
Sep 29, 2005	12.64	13.39	12.41	13.39	95,570	+0.84(+6.71%)
Sep 28, 2005	12.42	12.58	12.32	12.55	58,168	+0.13(+1.01%)
Sep 27, 2005	12.30	12.51	12.07	12.42	69,779	+0.09(+0.73%)
Sep 26, 2005	13.16	13.21	12.12	12.33	96,910	-0.66(-5.10%)
Sep 23, 2005	13.00	13.00	12.45	13.00	420,577	+0.13(+0.97%)
Sep 22, 2005	12.46	12.99	12.41	12.87	77,036	+0.41(+3.31%)
Sep 21, 2005	12.54	12.57	12.32	12.46	86,527	-0.11(-0.86%)
Sep 20, 2005	12.51	13.08	12.51	12.57	110,866	+0.14(+1.15%)
Sep 19, 2005	12.52	12.65	12.32	12.42	37,402	-0.06(-0.50%)
Sep 16, 2005	12.20	12.54	12.18	12.49	250,872	+0.38(+3.11%)
Sep 15, 2005	12.06	12.15	11.94	12.11	41,644	+0.09(+0.75%)
Sep 14, 2005	12.51	12.53	11.89	12.02	50,799	-0.43(-3.45%)
Sep 13, 2005	12.61	12.61	12.32	12.45	40,081	-0.25(-1.97%)
Sep 12, 2005	12.49	12.72	12.41	12.70	52,027	+0.16(+1.29%)
Sep 09, 2005	12.31	12.54	12.20	12.54	13,286	+0.23(+1.89%)
Sep 08, 2005	12.48	12.48	12.10	12.31	35,280	-0.23(-1.86%)
Sep 07, 2005	12.65	12.65	12.39	12.54	44,547	-0.04(-0.36%)
Sep 06, 2005	12.34	12.63	12.34	12.58	42,091	+0.28(+2.26%)
Sep 02, 2005	12.12	12.36	12.05	12.31	58,503	+0.21(+1.78%)
Sep 01, 2005	12.46	12.55	11.91	12.09	66,765	-0.31(-2.53%)
Aug 31, 2005	12.05	12.41	11.84	12.41	52,921	+0.39(+3.28%)
Aug 30, 2005	12.09	12.25	11.86	12.01	36,732	-0.08(-0.67%)
Aug 29, 2005	11.55	12.10	11.46	12.09	33,940	+0.47(+4.09%)
Aug 26, 2005	12.06	12.12	11.27	11.62	52,027	-0.35(-2.92%)
Aug 25, 2005	11.82	12.07	11.71	11.97	28,023	+0.20(+1.67%)
Aug 24, 2005	11.78	12.02	11.64	11.77	67,658	+0.04(+0.31%)
Aug 23, 2005	11.82	11.95	11.64	11.73	48,455	-0.08(-0.68%)
Aug 22, 2005	11.72	11.82	11.35	11.81	103,497	+0.08(+0.69%)
Aug 19, 2005	11.85	11.86	11.59	11.73	69,891	-0.11(-0.91%)
Aug 18, 2005	11.42	11.97	11.20	11.84	94,007	+0.15(+1.30%)
Aug 17, 2005	11.73	11.83	11.46	11.69	76,255	-0.06(-0.53%)
Aug 16, 2005	12.09	12.09	11.69	11.75	66,430	-0.43(-3.53%)
Aug 15, 2005	12.20	12.26	11.71	12.18	66,542	+0.12(+0.97%)
Aug 12, 2005	12.32	12.32	11.73	12.06	64,979	-0.37(-2.95%)
Aug 11, 2005	11.91	12.51	11.65	12.43	61,741	+0.48(+4.05%)
Aug 10, 2005	12.76	12.99	11.56	11.95	81,391	-0.68(-5.39%)
Aug 09, 2005	12.85	13.34	12.63	12.63	240,935	-0.12(-0.91%)
Aug 08, 2005	12.32	12.91	12.23	12.75	153,850	+1.36(+11.96%)
Aug 05, 2005	11.99	11.99	11.16	11.38	82,954	-0.60(-5.01%)
Aug 04, 2005	13.03	13.30	11.98	11.98	41,756	-1.12(-8.54%)
Aug 03, 2005	13.08	13.65	12.99	13.10	41,979	-0.02(-0.14%)
Aug 02, 2005	12.85	13.12	12.56	13.12	33,605	+0.32(+2.52%)
Aug 01, 2005	12.43	12.99	12.41	12.80	66,542	+0.28(+2.22%)
Jul 29, 2005	13.26	13.26	12.41	12.52	100,929	-1.18(-8.63%)
Jul 28, 2005	13.54	13.73	13.26	13.70	60,959	+0.25(+1.86%)
Jul 27, 2005	13.68	13.68	12.99	13.45	34,945	-0.13(-0.99%)
Jul 26, 2005	13.33	13.70	13.11	13.59	44,212	+0.17(+1.27%)
Jul 25, 2005	13.61	13.76	13.35	13.42	57,052	-0.28(-2.03%)
Jul 22, 2005	13.13	13.75	12.91	13.69	72,571	+0.68(+5.23%)
Jul 21, 2005	13.71	13.71	12.99	13.01	62,746	-0.47(-3.52%)
Jul 20, 2005	12.86	13.52	12.78	13.49	33,940	+0.54(+4.15%)
Jul 19, 2005	12.46	12.99	12.41	12.95	24,450	+0.57(+4.63%)
Jul 18, 2005	12.78	12.78	12.14	12.38	30,591	-0.36(-2.81%)
Jul 15, 2005	12.65	12.84	12.05	12.74	44,435	+0.04(+0.35%)
Jul 14, 2005	13.08	13.26	12.68	12.69	29,586	-0.34(-2.61%)
Jul 13, 2005	13.13	13.20	12.99	13.03	21,994	-0.08(-0.61%)
Jul 12, 2005	13.07	13.44	13.06	13.11	56,828	+0.00(+0.00%)
Jul 11, 2005	13.01	13.52	13.01	13.11	81,502	+0.13(+0.97%)
Jul 08, 2005	12.66	13.22	12.49	12.99	80,944	+0.37(+2.91%)
Jul 07, 2005	12.41	12.64	11.93	12.62	54,595	+0.13(+1.00%)
Jul 06, 2005	12.90	12.99	12.49	12.49	50,241	-0.40(-3.13%)
Jul 05, 2005	12.21	12.97	11.98	12.90	84,070	+0.66(+5.42%)

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.