Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	11.22	11.36	11.14	11.36	22,177	-0.05(-0.48%)
Sep 29, 2005	11.27	11.41	11.13	11.41	45,605	+0.06(+0.52%)
Sep 28, 2005	11.32	11.50	11.28	11.35	57,726	-0.00(-0.04%)
Sep 27, 2005	11.49	11.59	11.19	11.36	23,946	-0.06(-0.55%)
Sep 26, 2005	11.56	11.61	11.31	11.42	21,312	-0.05(-0.44%)
Sep 23, 2005	11.47	11.47	11.27	11.47	3,133	+0.12(+1.03%)
Sep 22, 2005	11.35	11.45	11.08	11.35	28,673	+0.05(+0.41%)
Sep 21, 2005	11.46	11.49	11.12	11.31	62,662	-0.26(-2.24%)
Sep 20, 2005	11.69	11.91	11.42	11.56	43,986	-0.02(-0.18%)
Sep 19, 2005	11.91	11.91	11.59	11.59	30,844	-0.27(-2.26%)
Sep 16, 2005	11.68	11.85	11.66	11.85	151,846	+0.27(+2.32%)
Sep 15, 2005	11.63	11.66	11.48	11.59	54,801	+0.11(+0.99%)
Sep 14, 2005	11.86	11.87	11.47	11.47	44,523	-0.24(-2.01%)
Sep 13, 2005	11.74	11.82	11.66	11.71	15,738	-0.16(-1.37%)
Sep 12, 2005	11.63	11.89	11.59	11.87	66,404	+0.25(+2.13%)
Sep 09, 2005	11.52	11.74	11.46	11.62	42,492	-0.04(-0.31%)
Sep 08, 2005	11.72	11.87	11.52	11.66	18,518	-0.20(-1.65%)
Sep 07, 2005	11.72	11.87	11.68	11.85	22,055	+0.07(+0.59%)
Sep 06, 2005	11.75	11.79	11.59	11.79	33,592	+0.17(+1.51%)
Sep 02, 2005	11.42	11.76	11.32	11.61	43,308	+0.03(+0.25%)
Sep 01, 2005	11.42	11.59	11.42	11.58	7,726	+0.08(+0.67%)
Aug 31, 2005	11.35	11.56	11.09	11.50	30,539	+0.15(+1.32%)
Aug 30, 2005	11.34	11.38	11.15	11.35	93,940	-0.01(-0.07%)
Aug 29, 2005	11.13	11.36	11.00	11.36	24,101	+0.36(+3.29%)
Aug 26, 2005	11.07	11.07	10.66	11.00	99,812	+0.02(+0.15%)
Aug 25, 2005	11.06	11.26	10.98	10.98	37,771	-0.07(-0.66%)
Aug 24, 2005	11.02	11.38	11.02	11.06	25,093	-0.12(-1.06%)
Aug 23, 2005	11.09	11.18	10.98	11.18	15,755	-0.01(-0.07%)
Aug 22, 2005	11.05	11.20	11.00	11.18	47,807	+0.19(+1.70%)
Aug 19, 2005	11.10	11.26	11.00	11.00	30,320	-0.14(-1.28%)
Aug 18, 2005	11.19	11.38	11.14	11.14	81,183	-0.11(-0.94%)
Aug 17, 2005	11.09	11.31	11.09	11.24	19,765	+0.15(+1.39%)
Aug 16, 2005	11.32	11.32	11.09	11.09	24,133	-0.29(-2.54%)
Aug 15, 2005	11.22	11.38	11.18	11.38	21,091	-0.01(-0.11%)
Aug 12, 2005	11.32	11.39	11.18	11.39	45,173	+0.01(+0.07%)
Aug 11, 2005	11.21	11.38	11.21	11.38	8,914	+0.13(+1.19%)
Aug 10, 2005	11.55	11.72	11.25	11.25	15,147	-0.24(-2.05%)
Aug 09, 2005	11.34	11.48	11.30	11.48	4,801	+0.24(+2.13%)
Aug 08, 2005	11.38	11.59	11.23	11.24	22,200	-0.01(-0.07%)
Aug 05, 2005	11.63	11.84	11.25	11.25	115,651	-0.37(-3.22%)
Aug 04, 2005	11.83	11.83	11.63	11.63	30,096	-0.08(-0.69%)
Aug 03, 2005	11.75	11.84	11.71	11.71	7,396	-0.18(-1.50%)
Aug 02, 2005	11.64	11.89	11.64	11.89	6,986	+0.18(+1.56%)
Aug 01, 2005	11.72	11.91	11.65	11.70	13,017	-0.13(-1.07%)
Jul 29, 2005	11.98	12.31	11.66	11.83	41,510	-0.31(-2.53%)
Jul 28, 2005	11.81	12.19	11.69	12.14	80,118	+0.33(+2.77%)
Jul 27, 2005	11.81	11.81	11.69	11.81	15,730	+0.01(+0.07%)
Jul 26, 2005	11.63	11.80	11.63	11.80	5,785	+0.25(+2.18%)
Jul 25, 2005	11.65	11.81	11.52	11.55	35,237	-0.26(-2.20%)
Jul 22, 2005	11.55	11.81	11.43	11.81	9,401	+0.32(+2.80%)
Jul 21, 2005	11.76	11.76	11.49	11.49	16,638	-0.41(-3.42%)
Jul 20, 2005	11.54	11.89	11.54	11.89	35,619	+0.21(+1.77%)
Jul 19, 2005	11.60	11.75	11.48	11.69	19,738	+0.21(+1.84%)
Jul 18, 2005	11.67	11.75	11.48	11.48	17,775	-0.34(-2.89%)
Jul 15, 2005	11.57	11.82	11.38	11.82	23,853	+0.10(+0.87%)
Jul 14, 2005	11.97	11.97	11.72	11.72	10,213	-0.15(-1.27%)
Jul 13, 2005	12.00	12.00	11.83	11.87	8,154	-0.08(-0.68%)
Jul 12, 2005	11.79	11.96	11.68	11.95	9,581	+0.16(+1.34%)
Jul 11, 2005	11.61	12.09	11.61	11.79	48,179	+0.00(+0.00%)
Jul 08, 2005	11.18	11.79	11.18	11.79	20,520	+0.51(+4.50%)
Jul 07, 2005	11.45	11.45	11.12	11.28	41,407	-0.28(-2.46%)
Jul 06, 2005	11.79	11.81	11.54	11.57	19,516	-0.24(-2.07%)
Jul 05, 2005	11.51	11.81	11.39	11.81	43,539	+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.