Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	10.73	10.83	10.73	10.80	12,483	+0.07(+0.65%)
Sep 29, 2005	10.59	10.74	10.59	10.73	11,622	+0.09(+0.87%)
Sep 28, 2005	10.59	10.64	10.59	10.64	10,331	+0.07(+0.66%)
Sep 27, 2005	10.61	10.63	10.57	10.57	28,410	+0.05(+0.49%)
Sep 26, 2005	10.41	10.52	10.41	10.52	16,787	+0.16(+1.52%)
Sep 23, 2005	10.36	10.36	10.27	10.36	7,748	+0.07(+0.68%)
Sep 22, 2005	10.38	10.38	10.27	10.29	14,205	-0.12(-1.12%)
Sep 21, 2005	10.44	10.48	10.38	10.41	18,509	-0.14(-1.32%)
Sep 20, 2005	10.73	10.73	10.55	10.55	10,115	-0.16(-1.48%)
Sep 19, 2005	10.69	10.73	10.68	10.70	35,512	-0.05(-0.48%)
Sep 16, 2005	10.77	10.77	10.73	10.76	16,357	-0.03(-0.26%)
Sep 15, 2005	10.78	10.78	10.77	10.78	13,989	+0.00(+0.04%)
Sep 14, 2005	10.57	10.78	10.50	10.78	20,231	-0.02(-0.21%)
Sep 13, 2005	10.86	10.86	10.80	10.80	17,433	-0.11(-0.98%)
Sep 12, 2005	10.93	10.95	10.87	10.91	24,320	-0.18(-1.59%)
Sep 09, 2005	11.12	11.14	11.08	11.09	15,496	-0.03(-0.25%)
Sep 08, 2005	11.08	11.20	11.08	11.11	13,559	+0.07(+0.63%)
Sep 07, 2005	11.12	11.13	11.03	11.04	14,635	-0.13(-1.16%)
Sep 06, 2005	11.06	11.20	11.06	11.17	20,877	+0.19(+1.69%)
Sep 02, 2005	10.92	10.99	10.92	10.99	11,837	+0.14(+1.28%)
Sep 01, 2005	10.85	10.91	10.78	10.85	21,738	+0.00(+0.00%)
Aug 31, 2005	10.73	10.85	10.73	10.85	16,787	+0.14(+1.30%)
Aug 30, 2005	10.70	10.71	10.70	10.71	4,519	+0.00(+0.04%)
Aug 29, 2005	10.60	10.71	10.60	10.70	13,774	+0.09(+0.89%)
Aug 26, 2005	10.76	10.82	10.59	10.61	9,900	-0.03(-0.28%)
Aug 25, 2005	10.79	10.84	10.64	10.64	19,155	-0.15(-1.38%)
Aug 24, 2005	10.80	10.80	10.71	10.79	7,317	+0.03(+0.30%)
Aug 23, 2005	10.87	10.91	10.71	10.76	7,963	-0.11(-0.98%)
Aug 22, 2005	10.87	10.88	10.86	10.86	13,344	+0.00(+0.00%)
Aug 19, 2005	10.77	10.86	10.77	10.86	14,420	-0.02(-0.17%)
Aug 18, 2005	10.85	10.90	10.78	10.88	16,357	+0.03(+0.26%)
Aug 17, 2005	10.97	10.97	10.85	10.85	32,284	-0.07(-0.60%)
Aug 16, 2005	10.85	10.96	10.85	10.92	13,344	+0.10(+0.90%)
Aug 15, 2005	10.69	10.82	10.69	10.82	20,446	+0.18(+1.70%)
Aug 12, 2005	10.56	10.69	10.52	10.64	15,926	+0.05(+0.44%)
Aug 11, 2005	10.54	10.66	10.54	10.59	24,105	+0.06(+0.53%)
Aug 10, 2005	10.51	10.56	10.51	10.54	7,317	+0.06(+0.58%)
Aug 09, 2005	10.45	10.48	10.41	10.48	75,114	-0.04(-0.40%)
Aug 08, 2005	10.49	10.57	10.46	10.52	15,281	+0.06(+0.62%)
Aug 05, 2005	10.45	10.48	10.40	10.45	21,953	+0.02(+0.18%)
Aug 04, 2005	10.44	10.45	10.43	10.44	14,205	+0.00(+0.05%)
Aug 03, 2005	10.41	10.44	10.31	10.43	23,459	-0.01(-0.09%)
Aug 02, 2005	10.44	10.45	10.38	10.44	11,191	+0.00(+0.00%)
Aug 01, 2005	10.36	10.45	10.36	10.44	13,774	+0.13(+1.22%)
Jul 29, 2005	10.36	10.45	10.31	10.31	28,625	-0.04(-0.40%)
Jul 28, 2005	10.34	10.44	10.31	10.36	18,940	+0.02(+0.18%)
Jul 27, 2005	10.27	10.37	10.27	10.34	11,837	+0.00(+0.00%)
Jul 26, 2005	10.35	10.35	10.32	10.34	8,609	-0.05(-0.45%)
Jul 25, 2005	10.44	10.44	10.38	10.38	24,966	-0.06(-0.53%)
Jul 22, 2005	10.44	10.45	10.41	10.44	6,026	+0.08(+0.81%)
Jul 21, 2005	10.30	10.37	10.30	10.36	6,456	+0.06(+0.62%)
Jul 20, 2005	10.38	10.45	10.29	10.29	17,433	-0.15(-1.45%)
Jul 19, 2005	10.31	10.45	10.31	10.44	10,115	+0.11(+1.03%)
Jul 18, 2005	10.38	10.38	10.34	10.34	5,595	-0.05(-0.45%)
Jul 15, 2005	10.45	10.45	10.31	10.38	6,026	-0.08(-0.80%)
Jul 14, 2005	10.48	10.50	10.46	10.47	15,066	+0.00(+0.04%)
Jul 13, 2005	10.50	10.52	10.36	10.46	9,900	+0.03(+0.31%)
Jul 12, 2005	10.45	10.48	10.38	10.43	10,331	+0.00(+0.04%)
Jul 11, 2005	10.34	10.43	10.34	10.43	16,142	+0.19(+1.82%)
Jul 08, 2005	10.22	10.26	10.22	10.24	16,572	+0.09(+0.87%)
Jul 07, 2005	10.13	10.15	9.999	10.15	18,079	-0.02(-0.23%)
Jul 06, 2005	10.15	10.18	10.15	10.18	13,774	-0.06(-0.63%)
Jul 05, 2005	10.20	10.26	10.17	10.24	18,509	+0.09(+0.92%)

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.