Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	10.77	10.81	10.66	10.72	169,403	-0.05(-0.47%)
Sep 29, 2005	10.57	10.77	10.50	10.77	178,469	+0.21(+2.01%)
Sep 28, 2005	10.46	10.61	10.41	10.56	345,024	+0.10(+1.00%)
Sep 27, 2005	10.58	10.58	10.24	10.45	391,908	-0.11(-1.02%)
Sep 26, 2005	10.57	10.61	10.44	10.56	349,686	+0.02(+0.22%)
Sep 23, 2005	10.54	10.71	10.49	10.54	299,435	-0.06(-0.55%)
Sep 22, 2005	10.50	10.66	10.37	10.60	378,956	+0.12(+1.14%)
Sep 21, 2005	10.65	10.73	10.48	10.48	346,060	-0.17(-1.59%)
Sep 20, 2005	10.88	10.96	10.56	10.65	477,387	-0.22(-2.06%)
Sep 19, 2005	10.87	11.11	10.87	10.87	634,875	-0.07(-0.67%)
Sep 16, 2005	10.71	10.95	10.71	10.94	802,984	+0.31(+2.90%)
Sep 15, 2005	10.66	10.72	10.56	10.64	283,116	-0.02(-0.18%)
Sep 14, 2005	10.72	10.75	10.62	10.66	266,020	+0.00(+0.00%)
Sep 13, 2005	10.94	10.94	10.60	10.66	265,761	-0.28(-2.58%)
Sep 12, 2005	10.86	10.94	10.79	10.94	363,156	+0.08(+0.71%)
Sep 09, 2005	10.69	10.86	10.69	10.86	514,946	+0.16(+1.48%)
Sep 08, 2005	10.69	10.72	10.63	10.70	410,040	-0.03(-0.25%)
Sep 07, 2005	10.62	10.73	10.60	10.73	326,892	+0.07(+0.65%)
Sep 06, 2005	10.58	10.71	10.49	10.66	1,148,785	+0.16(+1.51%)
Sep 02, 2005	10.48	10.59	10.42	10.50	412,112	+0.03(+0.33%)
Sep 01, 2005	10.13	10.48	10.13	10.47	474,278	+0.35(+3.43%)
Aug 31, 2005	9.941	10.12	9.872	10.12	421,437	+0.18(+1.83%)
Aug 30, 2005	10.04	10.06	9.787	9.937	235,973	-0.12(-1.19%)
Aug 29, 2005	9.887	10.08	9.848	10.06	280,785	+0.17(+1.76%)
Aug 26, 2005	10.06	10.14	9.845	9.883	234,160	-0.22(-2.18%)
Aug 25, 2005	10.05	10.15	9.999	10.10	193,234	+0.10(+1.00%)
Aug 24, 2005	10.10	10.17	10.00	10.00	472,206	-0.12(-1.22%)
Aug 23, 2005	10.19	10.23	10.00	10.13	272,755	-0.05(-0.49%)
Aug 22, 2005	10.33	10.41	10.15	10.18	324,820	-0.16(-1.53%)
Aug 19, 2005	10.27	10.34	10.22	10.33	287,520	+0.09(+0.90%)
Aug 18, 2005	10.37	10.42	10.19	10.24	311,609	-0.13(-1.23%)
Aug 17, 2005	10.56	10.64	10.37	10.37	285,188	-0.19(-1.76%)
Aug 16, 2005	10.89	10.89	10.53	10.55	332,072	-0.32(-2.91%)
Aug 15, 2005	10.66	10.90	10.52	10.87	386,209	+0.20(+1.84%)
Aug 12, 2005	10.72	10.83	10.54	10.67	299,694	-0.04(-0.40%)
Aug 11, 2005	10.78	10.87	10.69	10.72	397,088	-0.06(-0.57%)
Aug 10, 2005	10.87	10.93	10.62	10.78	287,002	-0.06(-0.57%)
Aug 09, 2005	10.87	10.93	10.75	10.84	418,328	-0.05(-0.43%)
Aug 08, 2005	10.87	11.08	10.83	10.89	665,181	+0.08(+0.75%)
Aug 05, 2005	11.08	11.13	10.62	10.81	358,752	-0.27(-2.47%)
Aug 04, 2005	11.27	11.28	11.05	11.08	374,035	-0.19(-1.64%)
Aug 03, 2005	11.37	11.37	11.20	11.27	310,055	-0.10(-0.92%)
Aug 02, 2005	11.33	11.38	11.29	11.37	255,400	+0.09(+0.79%)
Aug 01, 2005	11.33	11.39	11.20	11.28	397,347	-0.02(-0.20%)
Jul 29, 2005	11.33	11.42	11.24	11.30	169,662	-0.06(-0.54%)
Jul 28, 2005	11.37	11.45	11.32	11.37	389,058	+0.03(+0.24%)
Jul 27, 2005	11.32	11.37	11.10	11.34	184,945	+0.00(+0.00%)
Jul 26, 2005	11.35	11.39	11.21	11.34	266,279	-0.01(-0.07%)
Jul 25, 2005	11.50	11.58	11.30	11.35	300,212	-0.14(-1.18%)
Jul 22, 2005	11.36	11.48	11.19	11.48	360,047	+0.12(+1.05%)
Jul 21, 2005	11.42	11.48	11.20	11.36	482,567	-0.06(-0.54%)
Jul 20, 2005	11.25	11.44	11.21	11.42	360,047	+0.17(+1.51%)
Jul 19, 2005	11.13	11.27	11.11	11.25	255,400	+0.22(+1.96%)
Jul 18, 2005	11.23	11.23	10.98	11.04	187,794	-0.21(-1.85%)
Jul 15, 2005	11.09	11.25	10.97	11.25	262,653	+0.15(+1.39%)
Jul 14, 2005	11.20	11.35	10.99	11.09	377,920	-0.19(-1.64%)
Jul 13, 2005	11.49	11.49	11.20	11.28	193,493	-0.17(-1.45%)
Jul 12, 2005	11.30	11.56	11.27	11.44	310,573	+0.17(+1.51%)
Jul 11, 2005	11.23	11.43	11.15	11.27	350,204	+0.06(+0.52%)
Jul 08, 2005	10.89	11.23	10.86	11.21	389,576	+0.35(+3.20%)
Jul 07, 2005	10.81	10.89	10.54	10.87	272,237	+0.02(+0.18%)
Jul 06, 2005	10.81	10.94	10.77	10.85	286,484	+0.04(+0.36%)
Jul 05, 2005	10.52	10.81	10.47	10.81	330,259	+0.29(+2.79%)

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.