Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	11.34	11.48	11.27	11.48	21,929	-0.05(-0.48%)
Sep 29, 2005	11.40	11.54	11.26	11.54	45,096	+0.06(+0.52%)
Sep 28, 2005	11.45	11.63	11.41	11.48	57,081	-0.00(-0.04%)
Sep 27, 2005	11.62	11.72	11.32	11.48	23,679	-0.06(-0.55%)
Sep 26, 2005	11.69	11.74	11.44	11.55	21,074	-0.05(-0.44%)
Sep 23, 2005	11.60	11.60	11.40	11.60	3,098	+0.12(+1.03%)
Sep 22, 2005	11.48	11.58	11.20	11.48	28,353	+0.05(+0.41%)
Sep 21, 2005	11.59	11.62	11.24	11.43	61,962	-0.26(-2.24%)
Sep 20, 2005	11.83	12.05	11.55	11.70	43,495	-0.02(-0.18%)
Sep 19, 2005	12.04	12.04	11.72	11.72	30,500	-0.27(-2.26%)
Sep 16, 2005	11.81	11.99	11.79	11.99	150,150	+0.27(+2.32%)
Sep 15, 2005	11.77	11.79	11.61	11.72	54,189	+0.12(+0.99%)
Sep 14, 2005	12.00	12.01	11.60	11.60	44,026	-0.24(-2.01%)
Sep 13, 2005	11.87	11.96	11.79	11.84	15,562	-0.16(-1.37%)
Sep 12, 2005	11.77	12.03	11.72	12.00	65,663	+0.25(+2.13%)
Sep 09, 2005	11.65	11.87	11.59	11.75	42,017	-0.04(-0.31%)
Sep 08, 2005	11.85	12.00	11.65	11.79	18,311	-0.20(-1.65%)
Sep 07, 2005	11.86	12.00	11.82	11.99	21,809	+0.07(+0.59%)
Sep 06, 2005	11.88	11.92	11.72	11.92	33,217	+0.18(+1.51%)
Sep 02, 2005	11.54	11.90	11.45	11.74	42,825	+0.03(+0.25%)
Sep 01, 2005	11.55	11.72	11.55	11.71	7,640	+0.08(+0.67%)
Aug 31, 2005	11.48	11.69	11.22	11.63	30,198	+0.15(+1.32%)
Aug 30, 2005	11.47	11.51	11.28	11.48	92,891	-0.01(-0.07%)
Aug 29, 2005	11.25	11.49	11.12	11.49	23,832	+0.37(+3.29%)
Aug 26, 2005	11.19	11.19	10.78	11.12	98,697	+0.02(+0.15%)
Aug 25, 2005	11.18	11.39	11.10	11.11	37,349	-0.07(-0.66%)
Aug 24, 2005	11.14	11.51	11.14	11.18	24,813	-0.12(-1.05%)
Aug 23, 2005	11.21	11.31	11.11	11.30	15,579	-0.01(-0.07%)
Aug 22, 2005	11.18	11.33	11.12	11.31	47,274	+0.19(+1.70%)
Aug 19, 2005	11.22	11.38	11.12	11.12	29,981	-0.14(-1.28%)
Aug 18, 2005	11.31	11.51	11.26	11.26	80,277	-0.11(-0.94%)
Aug 17, 2005	11.22	11.44	11.22	11.37	19,544	+0.16(+1.39%)
Aug 16, 2005	11.45	11.45	11.22	11.22	23,864	-0.29(-2.54%)
Aug 15, 2005	11.34	11.51	11.31	11.51	20,855	-0.01(-0.11%)
Aug 12, 2005	11.45	11.52	11.31	11.52	44,668	+0.01(+0.07%)
Aug 11, 2005	11.34	11.51	11.34	11.51	8,815	+0.14(+1.19%)
Aug 10, 2005	11.68	11.85	11.38	11.38	14,978	-0.24(-2.05%)
Aug 09, 2005	11.47	11.61	11.42	11.61	4,748	+0.24(+2.13%)
Aug 08, 2005	11.51	11.72	11.36	11.37	21,952	-0.01(-0.07%)
Aug 05, 2005	11.76	11.97	11.38	11.38	114,360	-0.38(-3.22%)
Aug 04, 2005	11.97	11.97	11.76	11.76	29,760	-0.08(-0.69%)
Aug 03, 2005	11.88	11.98	11.84	11.84	7,314	-0.18(-1.50%)
Aug 02, 2005	11.77	12.02	11.77	12.02	6,908	+0.19(+1.56%)
Aug 01, 2005	11.86	12.04	11.78	11.84	12,872	-0.13(-1.06%)
Jul 29, 2005	12.12	12.45	11.79	11.96	41,047	-0.31(-2.53%)
Jul 28, 2005	11.94	12.33	11.82	12.27	79,223	+0.33(+2.77%)
Jul 27, 2005	11.94	11.94	11.82	11.94	15,555	+0.01(+0.07%)
Jul 26, 2005	11.76	11.93	11.76	11.93	5,721	+0.25(+2.18%)
Jul 25, 2005	11.78	11.94	11.66	11.68	34,844	-0.26(-2.20%)
Jul 22, 2005	11.68	11.94	11.56	11.94	9,296	+0.32(+2.80%)
Jul 21, 2005	11.89	11.89	11.62	11.62	16,452	-0.41(-3.42%)
Jul 20, 2005	11.67	12.03	11.67	12.03	35,221	+0.21(+1.77%)
Jul 19, 2005	11.73	11.88	11.61	11.82	19,517	+0.21(+1.84%)
Jul 18, 2005	11.80	11.88	11.61	11.61	17,576	-0.35(-2.89%)
Jul 15, 2005	11.70	11.95	11.51	11.95	23,587	+0.10(+0.87%)
Jul 14, 2005	12.11	12.11	11.85	11.85	10,099	-0.15(-1.27%)
Jul 13, 2005	12.14	12.14	11.96	12.00	8,063	-0.08(-0.68%)
Jul 12, 2005	11.92	12.10	11.81	12.08	9,474	+0.16(+1.34%)
Jul 11, 2005	11.75	12.23	11.75	11.92	47,641	+0.00(+0.00%)
Jul 08, 2005	11.30	11.92	11.30	11.92	20,291	+0.51(+4.50%)
Jul 07, 2005	11.58	11.58	11.24	11.41	40,944	-0.29(-2.46%)
Jul 06, 2005	11.92	11.94	11.67	11.70	19,298	-0.25(-2.07%)
Jul 05, 2005	11.64	11.94	11.52	11.94	43,053	+0.44(+3.82%)

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.