Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	11.52	11.52	11.39	11.41	9,340	-0.11(-1.00%)
Sep 29, 2005	11.43	11.66	11.40	11.52	31,727	+0.09(+0.77%)
Sep 28, 2005	11.40	11.48	11.40	11.44	21,593	-0.03(-0.23%)
Sep 27, 2005	11.44	11.47	11.40	11.46	3,877	+0.07(+0.62%)
Sep 26, 2005	11.47	11.47	11.39	11.39	24,580	+0.00(+0.03%)
Sep 23, 2005	11.39	11.42	11.39	11.39	961	-0.01(-0.12%)
Sep 22, 2005	11.40	11.40	11.39	11.40	39,109	-0.07(-0.57%)
Sep 21, 2005	11.39	11.47	11.39	11.47	1,349	+0.04(+0.34%)
Sep 20, 2005	11.49	11.49	11.39	11.43	17,246	+0.04(+0.36%)
Sep 19, 2005	11.39	11.39	11.39	11.39	4,143	+0.00(+0.03%)
Sep 16, 2005	11.39	11.39	11.39	11.39	295	+0.02(+0.15%)
Sep 15, 2005	11.37	11.37	11.37	11.37	9,089	+0.02(+0.15%)
Sep 14, 2005	11.49	11.49	11.33	11.35	1,775	-0.07(-0.65%)
Sep 13, 2005	11.33	11.43	11.33	11.43	2,367	-0.05(-0.47%)
Sep 12, 2005	11.48	11.48	11.48	11.48	295	+0.05(+0.41%)
Sep 09, 2005	11.43	11.43	11.43	11.43	3,847	+0.06(+0.56%)
Sep 08, 2005	11.43	11.43	11.34	11.37	7,952	+0.02(+0.21%)
Sep 07, 2005	11.41	11.42	11.34	11.35	17,953	-0.19(-1.67%)
Sep 06, 2005	11.54	11.54	11.54	11.54	295	+0.00(+0.00%)
Sep 02, 2005	11.54	11.66	11.54	11.54	7,698	+0.00(+0.00%)
Sep 01, 2005	11.54	11.54	11.54	11.54	2,370	+0.00(+0.00%)
Aug 31, 2005	11.66	11.66	11.54	11.54	1,775	-0.20(-1.73%)
Aug 30, 2005	11.83	11.83	11.74	11.74	5,771	-0.09(-0.74%)
Aug 29, 2005	11.83	11.83	11.83	11.83	1,790	-0.11(-0.93%)
Aug 26, 2005	11.94	11.94	11.94	11.94	420	+0.08(+0.68%)
Aug 25, 2005	11.86	11.86	11.86	11.86	0	+0.00(+0.00%)
Aug 24, 2005	11.94	11.94	11.86	11.86	3,072	+0.04(+0.30%)
Aug 23, 2005	11.82	11.82	11.82	11.82	0	+0.00(+0.00%)
Aug 22, 2005	11.83	11.94	11.66	11.82	15,165	-0.00(-0.04%)
Aug 19, 2005	11.83	11.83	11.83	11.83	0	+0.00(+0.00%)
Aug 18, 2005	11.83	11.83	11.83	11.83	2,719	-0.10(-0.82%)
Aug 17, 2005	11.91	11.93	11.91	11.93	3,181	-0.02(-0.14%)
Aug 16, 2005	11.79	11.94	11.79	11.94	5,206	-0.12(-0.98%)
Aug 15, 2005	12.06	12.06	12.06	12.06	1,479	-0.10(-0.83%)
Aug 12, 2005	12.16	12.16	12.16	12.16	2,737	+0.08(+0.70%)
Aug 11, 2005	11.94	12.08	11.94	12.08	3,847	+0.12(+0.99%)
Aug 10, 2005	11.93	11.99	11.93	11.96	4,507	+0.00(+0.00%)
Aug 09, 2005	11.93	11.96	11.93	11.96	10,225	+0.03(+0.28%)
Aug 08, 2005	11.93	11.93	11.93	11.93	5,513	+0.00(+0.00%)
Aug 05, 2005	11.83	12.12	11.83	11.93	7,695	+0.02(+0.14%)
Aug 04, 2005	11.85	11.99	11.85	11.91	6,922	+0.08(+0.71%)
Aug 03, 2005	11.49	11.83	11.49	11.83	24,402	+0.34(+2.94%)
Aug 02, 2005	11.32	11.49	11.32	11.49	12,830	+0.17(+1.49%)
Aug 01, 2005	11.39	11.39	11.32	11.32	3,255	+0.00(+0.00%)
Jul 29, 2005	11.32	11.40	11.32	11.32	14,940	+0.00(+0.00%)
Jul 28, 2005	11.32	11.32	11.32	11.32	295	+0.16(+1.46%)
Jul 27, 2005	11.16	11.16	11.16	11.16	0	+0.00(+0.00%)
Jul 26, 2005	11.11	11.16	11.11	11.16	1,453	+0.05(+0.45%)
Jul 25, 2005	11.23	11.23	11.10	11.11	5,581	-0.13(-1.14%)
Jul 22, 2005	11.23	11.23	11.12	11.23	52,984	+0.00(+0.00%)
Jul 21, 2005	11.23	11.23	11.23	11.23	813	+0.00(+0.00%)
Jul 20, 2005	11.23	11.23	11.09	11.23	10,788	+0.08(+0.73%)
Jul 19, 2005	11.18	11.23	10.99	11.15	19,732	-0.06(-0.57%)
Jul 18, 2005	11.07	11.23	11.07	11.22	11,954	+0.16(+1.47%)
Jul 15, 2005	10.98	11.07	10.98	11.06	6,005	+0.11(+0.99%)
Jul 14, 2005	10.95	10.95	10.95	10.95	1,183	+0.01(+0.07%)
Jul 13, 2005	11.06	11.06	10.84	10.94	6,576	+0.04(+0.39%)
Jul 12, 2005	10.85	10.90	10.85	10.90	591	-0.08(-0.77%)
Jul 11, 2005	10.98	10.98	10.98	10.98	2,071	+0.09(+0.78%)
Jul 08, 2005	11.06	11.12	10.90	10.90	7,582	-0.03(-0.32%)
Jul 07, 2005	10.93	10.93	10.93	10.93	0	+0.00(+0.00%)
Jul 06, 2005	10.81	11.19	10.81	10.93	13,146	+0.02(+0.15%)
Jul 05, 2005	10.98	10.98	10.89	10.91	3,847	-0.00(-0.03%)

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.