Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	13.76	13.84	13.55	13.55	23,951	-0.40(-2.86%)
Sep 29, 2005	13.89	13.94	13.84	13.94	4,822	+0.00(+0.00%)
Sep 28, 2005	14.45	14.45	13.89	13.94	6,088	+0.18(+1.32%)
Sep 27, 2005	13.70	13.76	13.68	13.76	828	+0.08(+0.58%)
Sep 26, 2005	13.94	14.37	13.61	13.68	11,734	-0.40(-2.82%)
Sep 23, 2005	14.08	14.10	13.84	14.08	2,346	+0.14(+0.98%)
Sep 22, 2005	13.94	13.94	13.94	13.94	2,704	+0.01(+0.05%)
Sep 21, 2005	14.13	14.13	13.84	13.94	3,865	+0.14(+1.00%)
Sep 20, 2005	13.76	13.94	13.76	13.80	5,657	+0.17(+1.22%)
Sep 19, 2005	14.15	14.15	13.63	13.63	9,801	-0.38(-2.74%)
Sep 16, 2005	13.52	14.36	13.52	14.02	11,539	+0.51(+3.75%)
Sep 15, 2005	13.58	13.60	13.26	13.51	34,581	+0.11(+0.81%)
Sep 14, 2005	13.33	13.76	13.11	13.40	32,579	+0.03(+0.22%)
Sep 13, 2005	13.60	13.65	13.15	13.37	29,294	-0.22(-1.65%)
Sep 12, 2005	14.13	14.43	13.60	13.60	12,156	-0.19(-1.37%)
Sep 09, 2005	13.42	14.49	13.40	13.78	27,211	+1.08(+8.49%)
Sep 08, 2005	12.60	12.71	12.60	12.71	414	+0.48(+3.91%)
Sep 07, 2005	12.23	12.23	12.23	12.23	0	+0.00(+0.00%)
Sep 06, 2005	12.32	12.32	12.23	12.23	2,487	-0.09(-0.71%)
Sep 02, 2005	12.32	12.61	12.31	12.31	1,065	+0.18(+1.49%)
Sep 01, 2005	12.60	12.60	12.13	12.13	1,546	-0.51(-4.01%)
Aug 31, 2005	12.45	13.00	12.45	12.64	11,590	+0.33(+2.65%)
Aug 30, 2005	12.49	12.49	12.31	12.31	4,624	+0.30(+2.47%)
Aug 29, 2005	11.91	12.02	11.89	12.02	414	+0.00(+0.00%)
Aug 26, 2005	12.02	12.02	12.02	12.02	276	+0.10(+0.85%)
Aug 25, 2005	11.95	11.95	11.92	11.92	3,451	-0.10(-0.84%)
Aug 24, 2005	11.99	12.02	11.99	12.02	1,104	+0.07(+0.55%)
Aug 23, 2005	11.95	11.95	11.95	11.95	1,380	+0.00(+0.00%)
Aug 22, 2005	11.95	11.95	11.95	11.95	0	+0.00(+0.00%)
Aug 19, 2005	11.95	11.95	11.95	11.95	828	+0.04(+0.30%)
Aug 18, 2005	11.92	11.92	11.92	11.92	828	-0.09(-0.78%)
Aug 17, 2005	11.95	12.02	11.95	12.01	1,656	-0.01(-0.06%)
Aug 16, 2005	12.02	12.02	12.02	12.02	276	+0.00(+0.00%)
Aug 15, 2005	12.02	12.02	12.02	12.02	0	+0.00(+0.00%)
Aug 12, 2005	12.02	12.02	12.02	12.02	138	+0.01(+0.06%)
Aug 11, 2005	11.81	12.01	11.55	12.01	4,227	-0.07(-0.60%)
Aug 10, 2005	12.08	12.08	12.08	12.08	0	+0.00(+0.00%)
Aug 09, 2005	11.72	12.08	11.71	12.08	5,265	+0.46(+3.99%)
Aug 08, 2005	12.00	12.00	11.55	11.62	12,972	-0.08(-0.68%)
Aug 05, 2005	12.02	12.02	11.70	11.70	1,807	-0.04(-0.37%)
Aug 04, 2005	11.37	12.23	11.37	11.74	17,896	+0.44(+3.91%)
Aug 03, 2005	11.30	11.30	11.30	11.30	0	+0.00(+0.00%)
Aug 02, 2005	11.30	11.30	10.97	11.30	11,320	+0.07(+0.64%)
Aug 01, 2005	11.37	11.37	11.23	11.23	1,932	+0.26(+2.38%)
Jul 29, 2005	11.30	11.30	10.90	10.97	10,560	-0.30(-2.70%)
Jul 28, 2005	11.12	11.30	10.97	11.27	25,746	+0.04(+0.39%)
Jul 27, 2005	11.23	11.23	11.21	11.23	4,610	+0.18(+1.64%)
Jul 26, 2005	11.14	11.30	10.90	11.05	6,729	+0.09(+0.86%)
Jul 25, 2005	10.95	10.95	10.95	10.95	0	+0.00(+0.00%)
Jul 22, 2005	11.16	11.18	10.89	10.95	8,283	-0.20(-1.82%)
Jul 21, 2005	11.16	11.16	11.16	11.16	276	+0.11(+0.98%)
Jul 20, 2005	11.09	11.16	11.05	11.05	14,219	+0.18(+1.67%)
Jul 19, 2005	10.87	10.87	10.87	10.87	138	+0.00(+0.00%)
Jul 18, 2005	11.16	11.21	10.84	10.87	6,355	-0.29(-2.60%)
Jul 15, 2005	11.05	11.19	11.05	11.16	1,725	+0.29(+2.67%)
Jul 14, 2005	10.87	10.87	10.87	10.87	982	-0.18(-1.64%)
Jul 13, 2005	10.84	11.05	10.84	11.05	5,698	+0.26(+2.40%)
Jul 12, 2005	10.79	10.79	10.79	10.79	0	+0.00(+0.00%)
Jul 11, 2005	10.48	10.87	10.34	10.79	6,768	+0.31(+2.92%)
Jul 08, 2005	10.21	10.48	10.21	10.48	7,247	+0.20(+1.90%)
Jul 07, 2005	10.29	10.29	10.29	10.29	0	+0.00(+0.00%)
Jul 06, 2005	10.29	10.29	10.29	10.29	552	-0.16(-1.53%)
Jul 05, 2005	10.29	10.45	10.29	10.45	552	+0.12(+1.19%)

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.