Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	13.40	13.60	13.27	13.60	43,727	+0.20(+1.47%)
Sep 29, 2005	12.65	13.40	12.42	13.40	95,485	+0.84(+6.71%)
Sep 28, 2005	12.43	12.59	12.34	12.56	58,116	+0.13(+1.01%)
Sep 27, 2005	12.31	12.52	12.08	12.43	69,718	+0.09(+0.73%)
Sep 26, 2005	13.17	13.22	12.13	12.34	96,824	-0.66(-5.10%)
Sep 23, 2005	13.01	13.01	12.46	13.01	420,204	+0.13(+0.97%)
Sep 22, 2005	12.47	13.00	12.42	12.88	76,968	+0.41(+3.31%)
Sep 21, 2005	12.55	12.58	12.33	12.47	86,450	-0.11(-0.85%)
Sep 20, 2005	12.52	13.09	12.52	12.58	110,768	+0.14(+1.15%)
Sep 19, 2005	12.53	12.66	12.33	12.43	37,368	-0.06(-0.50%)
Sep 16, 2005	12.21	12.55	12.19	12.50	250,650	+0.38(+3.11%)
Sep 15, 2005	12.07	12.16	11.95	12.12	41,607	+0.09(+0.75%)
Sep 14, 2005	12.52	12.54	11.91	12.03	50,754	-0.43(-3.45%)
Sep 13, 2005	12.62	12.62	12.34	12.46	40,046	-0.25(-1.97%)
Sep 12, 2005	12.51	12.73	12.42	12.71	51,981	+0.16(+1.29%)
Sep 09, 2005	12.32	12.55	12.21	12.55	13,274	+0.23(+1.89%)
Sep 08, 2005	12.49	12.49	12.11	12.32	35,249	-0.23(-1.86%)
Sep 07, 2005	12.66	12.66	12.40	12.55	44,507	-0.04(-0.36%)
Sep 06, 2005	12.35	12.64	12.35	12.60	42,053	+0.28(+2.26%)
Sep 02, 2005	12.13	12.37	12.06	12.32	58,451	+0.22(+1.78%)
Sep 01, 2005	12.47	12.56	11.92	12.10	66,706	-0.31(-2.53%)
Aug 31, 2005	12.06	12.42	11.85	12.42	52,874	+0.39(+3.28%)
Aug 30, 2005	12.10	12.26	11.87	12.02	36,699	-0.08(-0.67%)
Aug 29, 2005	11.56	12.11	11.47	12.10	33,910	+0.48(+4.09%)
Aug 26, 2005	12.07	12.13	11.28	11.63	51,981	-0.35(-2.92%)
Aug 25, 2005	11.83	12.08	11.72	11.98	27,998	+0.20(+1.67%)
Aug 24, 2005	11.79	12.03	11.65	11.78	67,598	+0.04(+0.31%)
Aug 23, 2005	11.83	11.96	11.65	11.74	48,412	-0.08(-0.68%)
Aug 22, 2005	11.73	11.83	11.36	11.82	103,405	+0.08(+0.69%)
Aug 19, 2005	11.86	11.87	11.60	11.74	69,829	-0.11(-0.91%)
Aug 18, 2005	11.43	11.98	11.21	11.85	93,924	+0.15(+1.30%)
Aug 17, 2005	11.74	11.84	11.47	11.70	76,187	-0.06(-0.53%)
Aug 16, 2005	12.10	12.10	11.70	11.76	66,371	-0.43(-3.53%)
Aug 15, 2005	12.21	12.27	11.72	12.19	66,483	+0.12(+0.97%)
Aug 12, 2005	12.33	12.33	11.74	12.08	64,921	-0.37(-2.95%)
Aug 11, 2005	11.92	12.52	11.66	12.44	61,686	+0.48(+4.05%)
Aug 10, 2005	12.77	13.00	11.57	11.96	81,319	-0.68(-5.39%)
Aug 09, 2005	12.86	13.35	12.64	12.64	240,722	-0.12(-0.91%)
Aug 08, 2005	12.33	12.92	12.24	12.76	153,714	+1.36(+11.96%)
Aug 05, 2005	12.00	12.00	11.17	11.39	82,880	-0.60(-5.01%)
Aug 04, 2005	13.04	13.31	11.99	11.99	41,719	-1.12(-8.54%)
Aug 03, 2005	13.09	13.66	13.00	13.12	41,942	-0.02(-0.14%)
Aug 02, 2005	12.86	13.13	12.57	13.13	33,576	+0.32(+2.52%)
Aug 01, 2005	12.44	13.00	12.42	12.81	66,483	+0.28(+2.22%)
Jul 29, 2005	13.27	13.28	12.42	12.53	100,840	-1.18(-8.63%)
Jul 28, 2005	13.55	13.74	13.27	13.72	60,905	+0.25(+1.86%)
Jul 27, 2005	13.69	13.69	13.00	13.46	34,914	-0.13(-0.99%)
Jul 26, 2005	13.34	13.72	13.12	13.60	44,173	+0.17(+1.27%)
Jul 25, 2005	13.62	13.77	13.37	13.43	57,001	-0.28(-2.03%)
Jul 22, 2005	13.14	13.76	12.92	13.71	72,506	+0.68(+5.23%)
Jul 21, 2005	13.72	13.72	13.00	13.03	62,690	-0.48(-3.52%)
Jul 20, 2005	12.87	13.54	12.79	13.50	33,910	+0.54(+4.15%)
Jul 19, 2005	12.47	13.00	12.42	12.96	24,429	+0.57(+4.63%)
Jul 18, 2005	12.79	12.79	12.15	12.39	30,564	-0.36(-2.81%)
Jul 15, 2005	12.66	12.85	12.06	12.75	44,396	+0.04(+0.35%)
Jul 14, 2005	13.09	13.27	12.69	12.70	29,560	-0.34(-2.61%)
Jul 13, 2005	13.14	13.21	13.00	13.04	21,975	-0.08(-0.61%)
Jul 12, 2005	13.08	13.45	13.07	13.12	56,778	+0.00(+0.00%)
Jul 11, 2005	13.02	13.54	13.02	13.12	81,430	+0.13(+0.97%)
Jul 08, 2005	12.68	13.23	12.51	13.00	80,872	+0.37(+2.91%)
Jul 07, 2005	12.42	12.65	11.94	12.63	54,547	+0.13(+1.00%)
Jul 06, 2005	12.91	13.00	12.51	12.51	50,196	-0.40(-3.12%)
Jul 05, 2005	12.22	12.98	11.99	12.91	83,996	+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.