Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	13.14	13.50	13.14	13.41	652,326	+0.32(+2.45%)
Sep 29, 2005	12.47	13.11	12.47	13.09	908,734	+0.63(+5.04%)
Sep 28, 2005	12.54	12.55	12.43	12.46	693,697	-0.07(-0.60%)
Sep 27, 2005	12.60	12.68	12.52	12.54	336,746	-0.03(-0.23%)
Sep 26, 2005	12.45	12.74	12.43	12.57	1,021,785	+0.04(+0.33%)
Sep 23, 2005	12.67	12.67	12.39	12.53	273,245	-0.14(-1.12%)
Sep 22, 2005	12.71	12.78	12.40	12.67	696,584	-0.04(-0.33%)
Sep 21, 2005	13.14	13.32	12.59	12.71	633,083	-0.35(-2.70%)
Sep 20, 2005	13.24	13.35	12.89	13.06	480,585	-0.12(-0.88%)
Sep 19, 2005	13.03	13.20	13.00	13.18	464,229	+0.30(+2.36%)
Sep 16, 2005	13.14	13.15	12.87	12.88	231,392	-0.27(-2.06%)
Sep 15, 2005	13.16	13.21	13.05	13.15	277,094	+0.04(+0.32%)
Sep 14, 2005	13.07	13.13	12.89	13.10	331,935	+0.04(+0.29%)
Sep 13, 2005	13.06	13.26	13.05	13.07	280,942	+0.03(+0.22%)
Sep 12, 2005	13.68	13.68	13.03	13.04	266,029	-0.32(-2.37%)
Sep 09, 2005	13.33	13.47	13.33	13.35	793,278	+0.02(+0.16%)
Sep 08, 2005	13.76	13.78	13.30	13.33	398,323	-0.41(-2.99%)
Sep 07, 2005	13.66	13.80	13.64	13.74	698,027	+0.16(+1.16%)
Sep 06, 2005	13.41	13.69	13.37	13.59	599,889	+0.21(+1.59%)
Sep 02, 2005	13.44	13.64	13.37	13.37	556,593	-0.06(-0.46%)
Sep 01, 2005	13.32	13.57	13.32	13.44	386,296	+0.20(+1.54%)
Aug 31, 2005	12.89	13.44	12.89	13.23	468,077	+0.36(+2.78%)
Aug 30, 2005	12.55	12.98	12.55	12.88	398,323	+0.42(+3.34%)
Aug 29, 2005	12.60	12.66	12.41	12.46	243,900	+0.05(+0.40%)
Aug 26, 2005	12.35	12.45	12.35	12.41	196,275	+0.04(+0.34%)
Aug 25, 2005	12.39	12.49	12.29	12.37	228,987	-0.06(-0.47%)
Aug 24, 2005	12.31	12.50	12.31	12.43	339,151	+0.12(+0.98%)
Aug 23, 2005	12.47	12.48	12.13	12.31	302,109	-0.12(-0.97%)
Aug 22, 2005	12.45	12.49	12.35	12.43	352,140	+0.04(+0.30%)
Aug 19, 2005	12.24	12.52	12.24	12.39	596,522	+0.23(+1.88%)
Aug 18, 2005	12.26	12.35	12.08	12.16	508,968	-0.29(-2.30%)
Aug 17, 2005	12.87	12.90	12.35	12.45	439,213	-0.42(-3.23%)
Aug 16, 2005	13.26	13.26	12.82	12.86	424,781	-0.40(-3.01%)
Aug 15, 2005	13.38	13.38	13.01	13.26	370,421	-0.09(-0.69%)
Aug 12, 2005	13.57	13.58	13.32	13.35	231,874	-0.18(-1.35%)
Aug 11, 2005	13.65	13.65	13.32	13.54	687,443	-0.10(-0.70%)
Aug 10, 2005	13.74	13.74	13.48	13.63	1,124,252	-0.02(-0.15%)
Aug 09, 2005	13.51	13.70	13.49	13.65	505,600	+0.20(+1.48%)
Aug 08, 2005	13.68	13.69	13.45	13.45	559,480	-0.12(-0.89%)
Aug 05, 2005	13.53	13.89	13.46	13.57	995,326	+0.15(+1.08%)
Aug 04, 2005	13.43	13.49	13.31	13.43	1,235,378	+0.02(+0.16%)
Aug 03, 2005	13.68	13.68	13.41	13.41	538,794	-0.23(-1.68%)
Aug 02, 2005	13.64	13.64	13.53	13.64	794,721	+0.07(+0.55%)
Aug 01, 2005	13.30	13.65	13.26	13.56	724,005	+0.17(+1.30%)
Jul 29, 2005	12.54	13.55	12.53	13.39	1,720,774	+0.85(+6.76%)
Jul 28, 2005	11.79	12.59	11.79	12.54	1,388,357	+0.92(+7.91%)
Jul 27, 2005	11.91	11.94	11.56	11.62	580,166	-0.27(-2.27%)
Jul 26, 2005	12.02	12.02	11.87	11.89	208,782	-0.08(-0.69%)
Jul 25, 2005	12.16	12.16	11.94	11.97	379,561	-0.04(-0.35%)
Jul 22, 2005	11.48	12.04	11.45	12.02	708,129	+0.62(+5.40%)
Jul 21, 2005	11.45	11.47	11.25	11.40	243,900	-0.07(-0.65%)
Jul 20, 2005	11.33	11.50	11.33	11.47	238,127	+0.16(+1.43%)
Jul 19, 2005	11.22	11.33	11.04	11.31	561,885	+0.12(+1.12%)
Jul 18, 2005	11.33	11.35	11.07	11.19	434,403	-0.14(-1.25%)
Jul 15, 2005	11.25	11.37	11.25	11.33	514,741	+0.08(+0.74%)
Jul 14, 2005	11.49	11.56	11.25	11.25	505,119	-0.18(-1.57%)
Jul 13, 2005	11.28	11.45	11.28	11.42	534,464	+0.14(+1.22%)
Jul 12, 2005	11.33	11.39	11.27	11.29	347,811	-0.04(-0.33%)
Jul 11, 2005	11.35	11.42	11.26	11.32	345,405	-0.07(-0.58%)
Jul 08, 2005	11.46	11.51	11.38	11.39	321,352	-0.02(-0.22%)
Jul 07, 2005	11.52	11.59	11.31	11.42	190,983	-0.10(-0.87%)
Jul 06, 2005	11.56	11.60	11.45	11.52	393,512	-0.04(-0.36%)
Jul 05, 2005	11.27	11.56	11.27	11.56	502,233	+0.32(+2.89%)

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.