Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	11.33	11.47	11.25	11.47	21,959	-0.05(-0.48%)
Sep 29, 2005	11.38	11.52	11.24	11.52	45,158	+0.06(+0.52%)
Sep 28, 2005	11.43	11.61	11.40	11.46	57,159	-0.00(-0.04%)
Sep 27, 2005	11.61	11.71	11.30	11.47	23,711	-0.06(-0.55%)
Sep 26, 2005	11.68	11.73	11.43	11.53	21,103	-0.05(-0.44%)
Sep 23, 2005	11.58	11.58	11.38	11.58	3,102	+0.12(+1.03%)
Sep 22, 2005	11.46	11.56	11.18	11.46	28,391	+0.05(+0.41%)
Sep 21, 2005	11.57	11.60	11.23	11.42	62,047	-0.26(-2.24%)
Sep 20, 2005	11.81	12.03	11.54	11.68	43,554	-0.02(-0.18%)
Sep 19, 2005	12.03	12.03	11.70	11.70	30,541	-0.27(-2.26%)
Sep 16, 2005	11.80	11.97	11.78	11.97	150,355	+0.27(+2.32%)
Sep 15, 2005	11.75	11.78	11.60	11.70	54,263	+0.11(+0.99%)
Sep 14, 2005	11.98	11.99	11.59	11.59	44,086	-0.24(-2.01%)
Sep 13, 2005	11.85	11.94	11.77	11.82	15,583	-0.16(-1.37%)
Sep 12, 2005	11.75	12.01	11.70	11.99	65,752	+0.25(+2.13%)
Sep 09, 2005	11.64	11.86	11.58	11.74	42,074	-0.04(-0.31%)
Sep 08, 2005	11.83	11.99	11.64	11.77	18,336	-0.20(-1.65%)
Sep 07, 2005	11.84	11.98	11.80	11.97	21,838	+0.07(+0.59%)
Sep 06, 2005	11.87	11.90	11.71	11.90	33,262	+0.18(+1.51%)
Sep 02, 2005	11.53	11.88	11.43	11.73	42,883	+0.03(+0.25%)
Sep 01, 2005	11.53	11.70	11.53	11.70	7,650	+0.08(+0.67%)
Aug 31, 2005	11.46	11.68	11.20	11.62	30,239	+0.15(+1.32%)
Aug 30, 2005	11.45	11.50	11.27	11.47	93,018	-0.01(-0.07%)
Aug 29, 2005	11.24	11.47	11.11	11.47	23,865	+0.37(+3.29%)
Aug 26, 2005	11.18	11.18	10.77	11.11	98,832	+0.02(+0.15%)
Aug 25, 2005	11.17	11.37	11.09	11.09	37,400	-0.07(-0.66%)
Aug 24, 2005	11.13	11.50	11.13	11.17	24,846	-0.12(-1.05%)
Aug 23, 2005	11.20	11.29	11.09	11.29	15,600	-0.01(-0.07%)
Aug 22, 2005	11.16	11.31	11.11	11.29	47,338	+0.19(+1.70%)
Aug 19, 2005	11.21	11.37	11.11	11.11	30,022	-0.14(-1.28%)
Aug 18, 2005	11.30	11.50	11.25	11.25	80,386	-0.11(-0.94%)
Aug 17, 2005	11.20	11.43	11.20	11.36	19,571	+0.16(+1.39%)
Aug 16, 2005	11.43	11.43	11.20	11.20	23,896	-0.29(-2.54%)
Aug 15, 2005	11.33	11.50	11.29	11.49	20,883	-0.01(-0.11%)
Aug 12, 2005	11.43	11.50	11.29	11.50	44,729	+0.01(+0.07%)
Aug 11, 2005	11.32	11.50	11.32	11.50	8,827	+0.14(+1.19%)
Aug 10, 2005	11.66	11.84	11.36	11.36	14,999	-0.24(-2.05%)
Aug 09, 2005	11.45	11.60	11.41	11.60	4,754	+0.24(+2.13%)
Aug 08, 2005	11.50	11.70	11.34	11.36	21,982	-0.01(-0.07%)
Aug 05, 2005	11.74	11.96	11.36	11.36	114,515	-0.38(-3.22%)
Aug 04, 2005	11.95	11.95	11.74	11.74	29,801	-0.08(-0.70%)
Aug 03, 2005	11.87	11.96	11.82	11.82	7,324	-0.18(-1.50%)
Aug 02, 2005	11.75	12.00	11.75	12.00	6,917	+0.18(+1.56%)
Aug 01, 2005	11.84	12.03	11.77	11.82	12,889	-0.13(-1.06%)
Jul 29, 2005	12.10	12.43	11.77	11.95	41,102	-0.31(-2.53%)
Jul 28, 2005	11.92	12.31	11.80	12.26	79,331	+0.33(+2.77%)
Jul 27, 2005	11.93	11.93	11.80	11.93	15,576	+0.01(+0.07%)
Jul 26, 2005	11.74	11.92	11.74	11.92	5,728	+0.25(+2.18%)
Jul 25, 2005	11.77	11.92	11.64	11.66	34,891	-0.26(-2.20%)
Jul 22, 2005	11.67	11.93	11.54	11.93	9,309	+0.32(+2.80%)
Jul 21, 2005	11.88	11.88	11.60	11.60	16,475	-0.41(-3.42%)
Jul 20, 2005	11.66	12.01	11.66	12.01	35,269	+0.21(+1.77%)
Jul 19, 2005	11.72	11.87	11.59	11.80	19,544	+0.21(+1.84%)
Jul 18, 2005	11.78	11.87	11.59	11.59	17,600	-0.34(-2.89%)
Jul 15, 2005	11.68	11.93	11.50	11.93	23,619	+0.10(+0.87%)
Jul 14, 2005	12.09	12.09	11.83	11.83	10,113	-0.15(-1.27%)
Jul 13, 2005	12.12	12.12	11.94	11.98	8,074	-0.08(-0.68%)
Jul 12, 2005	11.91	12.08	11.79	12.07	9,487	+0.16(+1.34%)
Jul 11, 2005	11.73	12.21	11.73	11.91	47,706	+0.00(+0.00%)
Jul 08, 2005	11.29	11.91	11.29	11.91	20,318	+0.51(+4.50%)
Jul 07, 2005	11.56	11.56	11.23	11.39	41,000	-0.29(-2.46%)
Jul 06, 2005	11.91	11.93	11.65	11.68	19,325	-0.25(-2.07%)
Jul 05, 2005	11.63	11.93	11.51	11.93	43,112	+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.