Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	10.83	11.04	10.82	10.95	4,741,756	+0.08(+0.69%)
Sep 29, 2005	10.70	10.99	10.60	10.87	8,278,251	+0.18(+1.64%)
Sep 28, 2005	10.78	10.85	10.63	10.70	6,399,030	-0.08(-0.70%)
Sep 27, 2005	10.82	10.87	10.66	10.77	5,454,086	-0.03(-0.23%)
Sep 26, 2005	10.90	11.02	10.73	10.80	6,789,745	+0.06(+0.53%)
Sep 23, 2005	10.71	10.88	10.49	10.74	10,571,273	-0.07(-0.64%)
Sep 22, 2005	10.75	11.02	10.59	10.81	11,319,426	+0.12(+1.12%)
Sep 21, 2005	10.85	10.88	10.62	10.69	9,110,152	-0.23(-2.13%)
Sep 20, 2005	11.20	11.30	10.87	10.92	9,533,028	-0.30(-2.63%)
Sep 19, 2005	11.33	11.34	11.12	11.22	7,709,533	-0.09(-0.78%)
Sep 16, 2005	11.49	11.68	11.27	11.31	28,387,488	-0.18(-1.59%)
Sep 15, 2005	11.65	11.71	11.43	11.49	5,511,085	-0.14(-1.24%)
Sep 14, 2005	11.75	11.80	11.62	11.63	5,422,880	-0.17(-1.44%)
Sep 13, 2005	11.71	11.91	11.62	11.80	7,127,441	-0.08(-0.63%)
Sep 12, 2005	11.85	11.90	11.78	11.88	4,152,658	-0.03(-0.21%)
Sep 09, 2005	11.93	11.93	11.82	11.90	4,377,152	+0.03(+0.26%)
Sep 08, 2005	12.03	12.03	11.84	11.87	6,896,897	-0.10(-0.84%)
Sep 07, 2005	11.81	11.97	11.76	11.97	5,238,986	+0.11(+0.90%)
Sep 06, 2005	11.70	11.90	11.68	11.86	7,959,501	+0.23(+2.00%)
Sep 02, 2005	11.54	11.66	11.44	11.63	8,956,987	+0.09(+0.76%)
Sep 01, 2005	11.95	11.86	11.51	11.54	18,878,500	-0.40(-3.31%)
Aug 31, 2005	11.71	11.94	11.63	11.94	8,938,358	+0.19(+1.60%)
Aug 30, 2005	11.98	12.03	11.61	11.75	11,850,569	-0.28(-2.30%)
Aug 29, 2005	11.93	12.08	11.84	12.03	6,537,229	+0.11(+0.90%)
Aug 26, 2005	12.03	12.07	11.92	11.92	5,486,566	-0.08(-0.63%)
Aug 25, 2005	12.02	12.16	11.96	12.00	8,774,207	-0.04(-0.31%)
Aug 24, 2005	12.20	12.29	12.00	12.03	9,876,297	-0.18(-1.44%)
Aug 23, 2005	12.32	12.39	12.20	12.21	7,277,900	-0.08(-0.66%)
Aug 22, 2005	12.40	12.52	12.22	12.29	6,897,693	-0.11(-0.86%)
Aug 19, 2005	12.66	12.66	12.17	12.40	18,483,168	-0.26(-2.03%)
Aug 18, 2005	12.91	13.05	12.63	12.66	8,613,081	-0.20(-1.56%)
Aug 17, 2005	13.10	13.28	12.86	12.86	7,125,371	-0.29(-2.20%)
Aug 16, 2005	13.58	13.59	13.09	13.15	4,884,254	-0.45(-3.28%)
Aug 15, 2005	13.56	13.62	13.34	13.59	3,505,925	+0.01(+0.05%)
Aug 12, 2005	13.58	13.69	13.52	13.59	3,845,850	-0.01(-0.09%)
Aug 11, 2005	13.72	13.81	13.38	13.60	5,384,350	-0.07(-0.51%)
Aug 10, 2005	13.60	13.82	13.52	13.67	6,066,270	+0.19(+1.40%)
Aug 09, 2005	13.57	13.94	13.44	13.48	11,047,168	+0.07(+0.52%)
Aug 08, 2005	13.05	13.69	12.84	13.41	14,799,081	+0.46(+3.54%)
Aug 05, 2005	13.06	13.08	12.84	12.95	4,478,413	-0.04(-0.34%)
Aug 04, 2005	12.72	13.03	12.61	12.99	11,118,019	-0.16(-1.19%)
Aug 03, 2005	13.30	13.31	13.01	13.15	5,076,108	-0.20(-1.51%)
Aug 02, 2005	13.40	13.43	13.29	13.35	3,492,869	-0.04(-0.33%)
Aug 01, 2005	13.28	13.45	13.20	13.40	7,395,560	+0.14(+1.04%)
Jul 29, 2005	13.45	13.48	13.25	13.26	3,895,685	-0.25(-1.86%)
Jul 28, 2005	13.31	13.52	13.30	13.51	4,944,437	+0.23(+1.70%)
Jul 27, 2005	13.12	13.32	13.06	13.28	4,111,581	+0.22(+1.68%)
Jul 26, 2005	13.28	13.28	13.06	13.06	5,132,152	-0.21(-1.56%)
Jul 25, 2005	13.37	13.43	13.21	13.27	3,206,122	-0.14(-1.08%)
Jul 22, 2005	13.19	13.44	13.15	13.42	5,307,449	+0.23(+1.76%)
Jul 21, 2005	13.13	13.20	13.01	13.18	6,522,900	+0.06(+0.43%)
Jul 20, 2005	12.97	13.15	12.90	13.13	3,825,789	+0.12(+0.92%)
Jul 19, 2005	12.99	13.03	12.93	13.01	3,529,967	+0.03(+0.19%)
Jul 18, 2005	12.94	13.02	12.89	12.98	2,202,109	-0.03(-0.24%)
Jul 15, 2005	13.01	13.05	12.89	13.01	4,851,296	+0.01(+0.10%)
Jul 14, 2005	13.13	13.19	12.91	13.00	7,129,511	-0.09(-0.72%)
Jul 13, 2005	13.19	13.22	13.05	13.10	7,297,961	-0.11(-0.86%)
Jul 12, 2005	13.11	13.26	13.11	13.21	4,688,419	+0.06(+0.43%)
Jul 11, 2005	13.19	13.27	13.08	13.15	4,851,615	-0.02(-0.14%)
Jul 08, 2005	13.13	13.28	13.00	13.17	7,905,050	-0.01(-0.10%)
Jul 07, 2005	12.81	13.35	12.66	13.18	18,411,044	+0.48(+3.76%)
Jul 06, 2005	12.71	12.76	12.58	12.71	9,299,459	-0.02(-0.15%)
Jul 05, 2005	12.37	12.80	12.37	12.72	7,298,438	+0.28(+2.22%)

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.