Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	10.53	10.66	10.36	10.57	18,731	-0.01(-0.07%)
Sep 29, 2005	10.35	10.57	10.35	10.57	16,465	+0.18(+1.74%)
Sep 28, 2005	10.68	10.72	10.34	10.39	7,456	-0.35(-3.22%)
Sep 27, 2005	10.99	11.02	10.74	10.74	4,920	-0.16(-1.45%)
Sep 26, 2005	10.82	10.98	10.82	10.90	12,777	+0.18(+1.68%)
Sep 23, 2005	10.72	10.81	10.12	10.72	24,967	+1.02(+10.55%)
Sep 22, 2005	9.693	9.761	9.566	9.693	15,881	+0.10(+1.02%)
Sep 21, 2005	9.528	9.693	9.528	9.596	12,827	-0.04(-0.39%)
Sep 20, 2005	10.26	10.37	9.265	9.633	38,499	-0.53(-5.18%)
Sep 19, 2005	10.35	10.35	10.16	10.16	10,107	-0.24(-2.31%)
Sep 16, 2005	10.48	10.50	10.32	10.40	48,215	-0.02(-0.14%)
Sep 15, 2005	10.38	10.42	10.22	10.42	15,100	-0.02(-0.22%)
Sep 14, 2005	11.00	11.00	10.42	10.44	14,228	-0.54(-4.93%)
Sep 13, 2005	10.95	10.99	10.76	10.98	8,376	-0.09(-0.81%)
Sep 12, 2005	11.06	11.18	10.96	11.07	17,582	-0.14(-1.21%)
Sep 09, 2005	10.94	11.26	10.94	11.20	11,949	+0.00(+0.00%)
Sep 08, 2005	11.16	11.23	10.88	11.20	15,245	-0.08(-0.73%)
Sep 07, 2005	10.93	11.41	10.93	11.29	40,225	+0.14(+1.21%)
Sep 06, 2005	11.14	11.15	10.90	11.15	28,862	+0.10(+0.88%)
Sep 02, 2005	10.90	11.10	10.88	11.05	12,027	+0.06(+0.55%)
Sep 01, 2005	11.00	11.08	10.96	10.99	6,272	+0.03(+0.27%)
Aug 31, 2005	10.81	10.96	10.81	10.96	9,136	+0.17(+1.53%)
Aug 30, 2005	10.49	10.80	10.49	10.80	4,295	+0.29(+2.72%)
Aug 29, 2005	10.20	10.51	10.14	10.51	2,706	+0.15(+1.45%)
Aug 26, 2005	10.60	10.60	10.29	10.36	6,792	-0.29(-2.68%)
Aug 25, 2005	10.47	10.67	10.47	10.65	3,534	-0.04(-0.35%)
Aug 24, 2005	10.62	10.77	10.62	10.69	4,920	+0.26(+2.53%)
Aug 23, 2005	10.60	10.63	10.24	10.42	27,757	-0.10(-0.93%)
Aug 22, 2005	10.42	10.52	9.942	10.52	16,511	-0.01(-0.07%)
Aug 19, 2005	10.54	10.72	10.45	10.53	9,823	-0.08(-0.71%)
Aug 18, 2005	10.62	10.89	10.53	10.60	40,203	-0.15(-1.40%)
Aug 17, 2005	10.69	11.14	10.68	10.75	31,134	+0.11(+1.06%)
Aug 16, 2005	10.38	10.64	10.35	10.64	19,454	+0.28(+2.69%)
Aug 15, 2005	10.63	10.63	10.26	10.36	16,663	-0.19(-1.78%)
Aug 12, 2005	10.53	10.60	10.44	10.55	11,178	-0.05(-0.50%)
Aug 11, 2005	10.35	10.60	10.35	10.60	4,468	+0.12(+1.15%)
Aug 10, 2005	10.12	10.48	10.12	10.48	13,107	+0.46(+4.58%)
Aug 09, 2005	10.30	10.30	10.00	10.02	13,433	-0.14(-1.41%)
Aug 08, 2005	10.19	10.19	9.824	10.17	9,908	+0.09(+0.90%)
Aug 05, 2005	10.37	10.37	9.972	10.08	18,261	-0.15(-1.47%)
Aug 04, 2005	10.20	10.29	10.20	10.23	3,723	+0.02(+0.15%)
Aug 03, 2005	10.26	10.36	10.16	10.21	10,854	-0.11(-1.02%)
Aug 02, 2005	10.25	10.54	10.11	10.32	37,467	+0.00(+0.00%)
Aug 01, 2005	10.71	10.79	10.30	10.32	16,444	-0.42(-3.96%)
Jul 29, 2005	11.23	11.37	10.53	10.74	37,463	-0.58(-5.08%)
Jul 28, 2005	11.80	11.80	11.02	11.32	28,615	-0.63(-5.29%)
Jul 27, 2005	12.03	12.03	11.78	11.95	76,279	-0.07(-0.56%)
Jul 26, 2005	12.10	12.10	11.86	12.02	15,578	-0.08(-0.62%)
Jul 25, 2005	12.52	12.55	11.95	12.09	44,800	-0.40(-3.19%)
Jul 22, 2005	12.71	12.71	12.32	12.49	33,886	+0.01(+0.06%)
Jul 21, 2005	12.02	12.63	11.92	12.48	48,913	+0.62(+5.20%)
Jul 20, 2005	11.21	11.96	11.16	11.87	55,155	+0.62(+5.48%)
Jul 19, 2005	10.81	11.30	10.72	11.25	63,293	+0.47(+4.40%)
Jul 18, 2005	10.85	10.90	10.68	10.78	16,969	-0.08(-0.69%)
Jul 15, 2005	10.74	10.93	10.74	10.85	6,531	+0.00(+0.00%)
Jul 14, 2005	11.05	11.13	10.83	10.85	32,489	-0.02(-0.14%)
Jul 13, 2005	10.83	10.94	10.79	10.87	6,944	-0.03(-0.28%)
Jul 12, 2005	10.87	11.26	10.87	10.90	19,800	-0.09(-0.82%)
Jul 11, 2005	11.17	11.29	10.85	10.99	70,750	-0.25(-2.21%)
Jul 08, 2005	10.79	11.36	10.57	11.23	35,106	+0.44(+4.11%)
Jul 07, 2005	10.67	10.96	10.67	10.79	9,603	+0.01(+0.07%)
Jul 06, 2005	10.84	11.08	10.75	10.78	13,373	+0.03(+0.28%)
Jul 05, 2005	10.76	10.78	10.62	10.75	37,632	-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.