Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	10.73	10.87	10.56	10.77	18,372	-0.01(-0.07%)
Sep 29, 2005	10.55	10.78	10.55	10.78	16,149	+0.18(+1.74%)
Sep 28, 2005	10.89	10.93	10.54	10.60	7,313	-0.35(-3.22%)
Sep 27, 2005	11.20	11.24	10.95	10.95	4,825	-0.16(-1.45%)
Sep 26, 2005	11.03	11.19	11.03	11.11	12,533	+0.18(+1.68%)
Sep 23, 2005	10.93	11.03	10.32	10.93	24,489	+1.04(+10.55%)
Sep 22, 2005	9.883	9.952	9.752	9.883	15,577	+0.10(+1.02%)
Sep 21, 2005	9.714	9.883	9.714	9.783	12,581	-0.04(-0.39%)
Sep 20, 2005	10.47	10.57	9.446	9.821	37,762	-0.54(-5.18%)
Sep 19, 2005	10.55	10.55	10.36	10.36	9,914	-0.25(-2.31%)
Sep 16, 2005	10.69	10.70	10.53	10.60	47,291	-0.02(-0.14%)
Sep 15, 2005	10.58	10.62	10.42	10.62	14,811	-0.02(-0.22%)
Sep 14, 2005	11.22	11.22	10.63	10.64	13,956	-0.55(-4.93%)
Sep 13, 2005	11.16	11.20	10.97	11.19	8,215	-0.09(-0.82%)
Sep 12, 2005	11.28	11.40	11.18	11.29	17,245	-0.14(-1.21%)
Sep 09, 2005	11.16	11.48	11.16	11.42	11,720	+0.00(+0.00%)
Sep 08, 2005	11.38	11.45	11.09	11.42	14,953	-0.08(-0.73%)
Sep 07, 2005	11.14	11.63	11.14	11.51	39,455	+0.14(+1.21%)
Sep 06, 2005	11.35	11.37	11.12	11.37	28,309	+0.10(+0.88%)
Sep 02, 2005	11.12	11.32	11.09	11.27	11,797	+0.06(+0.55%)
Sep 01, 2005	11.22	11.29	11.18	11.21	6,152	+0.03(+0.27%)
Aug 31, 2005	11.02	11.18	11.02	11.18	8,961	+0.17(+1.53%)
Aug 30, 2005	10.70	11.01	10.70	11.01	4,212	+0.29(+2.72%)
Aug 29, 2005	10.40	10.72	10.34	10.72	2,654	+0.15(+1.45%)
Aug 26, 2005	10.81	10.81	10.50	10.56	6,662	-0.29(-2.68%)
Aug 25, 2005	10.67	10.88	10.67	10.86	3,466	-0.04(-0.35%)
Aug 24, 2005	10.83	10.98	10.83	10.89	4,825	+0.27(+2.52%)
Aug 23, 2005	10.81	10.83	10.44	10.63	27,226	-0.10(-0.93%)
Aug 22, 2005	10.63	10.73	10.14	10.73	16,195	-0.01(-0.07%)
Aug 19, 2005	10.75	10.93	10.66	10.73	9,634	-0.08(-0.71%)
Aug 18, 2005	10.83	11.10	10.73	10.81	39,433	-0.15(-1.40%)
Aug 17, 2005	10.89	11.35	10.89	10.96	30,537	+0.12(+1.06%)
Aug 16, 2005	10.58	10.85	10.55	10.85	19,081	+0.28(+2.69%)
Aug 15, 2005	10.83	10.83	10.47	10.56	16,344	-0.19(-1.78%)
Aug 12, 2005	10.73	10.81	10.64	10.76	10,963	-0.05(-0.50%)
Aug 11, 2005	10.55	10.81	10.55	10.81	4,382	+0.12(+1.15%)
Aug 10, 2005	10.32	10.69	10.32	10.69	12,856	+0.47(+4.58%)
Aug 09, 2005	10.50	10.50	10.20	10.22	13,176	-0.15(-1.41%)
Aug 08, 2005	10.39	10.39	10.02	10.37	9,718	+0.09(+0.90%)
Aug 05, 2005	10.57	10.57	10.17	10.27	17,912	-0.15(-1.47%)
Aug 04, 2005	10.40	10.49	10.40	10.43	3,652	+0.02(+0.15%)
Aug 03, 2005	10.46	10.56	10.36	10.41	10,647	-0.11(-1.02%)
Aug 02, 2005	10.45	10.74	10.31	10.52	36,750	+0.00(+0.00%)
Aug 01, 2005	10.92	11.00	10.50	10.52	16,129	-0.43(-3.96%)
Jul 29, 2005	11.45	11.59	10.73	10.95	36,746	-0.59(-5.08%)
Jul 28, 2005	12.03	12.03	11.23	11.54	28,067	-0.64(-5.29%)
Jul 27, 2005	12.27	12.27	12.01	12.18	74,818	-0.07(-0.56%)
Jul 26, 2005	12.34	12.34	12.09	12.25	15,279	-0.08(-0.62%)
Jul 25, 2005	12.77	12.80	12.18	12.33	43,941	-0.41(-3.19%)
Jul 22, 2005	12.96	12.96	12.56	12.73	33,237	+0.01(+0.06%)
Jul 21, 2005	12.26	12.87	12.15	12.73	47,976	+0.63(+5.20%)
Jul 20, 2005	11.43	12.19	11.38	12.10	54,098	+0.63(+5.48%)
Jul 19, 2005	11.02	11.52	10.93	11.47	62,080	+0.48(+4.40%)
Jul 18, 2005	11.06	11.12	10.89	10.99	16,644	-0.08(-0.69%)
Jul 15, 2005	10.95	11.14	10.95	11.06	6,406	+0.00(+0.00%)
Jul 14, 2005	11.27	11.35	11.04	11.06	31,866	-0.02(-0.14%)
Jul 13, 2005	11.04	11.16	11.00	11.08	6,811	-0.03(-0.28%)
Jul 12, 2005	11.09	11.48	11.09	11.11	19,421	-0.09(-0.82%)
Jul 11, 2005	11.39	11.51	11.06	11.20	69,395	-0.25(-2.21%)
Jul 08, 2005	11.00	11.58	10.77	11.45	34,433	+0.45(+4.11%)
Jul 07, 2005	10.88	11.18	10.88	11.00	9,419	+0.01(+0.07%)
Jul 06, 2005	11.05	11.29	10.96	10.99	13,117	+0.03(+0.28%)
Jul 05, 2005	10.97	10.99	10.83	10.96	36,911	-0.06(-0.56%)

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.