Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	9.513	9.611	9.464	9.518	61,339	-0.07(-0.74%)
Sep 29, 2005	9.486	9.595	9.453	9.589	91,655	+0.07(+0.69%)
Sep 28, 2005	9.529	9.682	9.469	9.524	185,816	-0.09(-0.96%)
Sep 27, 2005	9.687	9.763	9.491	9.616	138,791	-0.02(-0.17%)
Sep 26, 2005	9.312	9.769	9.312	9.633	196,067	+0.37(+3.99%)
Sep 23, 2005	9.263	9.377	9.187	9.263	84,834	-0.04(-0.41%)
Sep 22, 2005	9.301	9.453	9.176	9.301	217,336	+0.12(+1.30%)
Sep 21, 2005	9.410	9.410	9.170	9.181	230,209	-0.29(-3.04%)
Sep 20, 2005	9.720	9.720	9.252	9.469	235,739	-0.22(-2.30%)
Sep 19, 2005	9.796	10.06	9.660	9.692	80,300	-0.14(-1.38%)
Sep 16, 2005	10.05	10.05	9.589	9.828	161,243	-0.15(-1.47%)
Sep 15, 2005	9.981	10.04	9.877	9.975	100,709	-0.03(-0.33%)
Sep 14, 2005	10.09	10.14	9.981	10.01	73,541	-0.08(-0.76%)
Sep 13, 2005	9.954	10.08	9.823	10.08	366,905	+0.15(+1.48%)
Sep 12, 2005	10.02	10.09	9.845	9.937	248,139	-0.13(-1.30%)
Sep 09, 2005	10.02	10.20	10.01	10.07	190,261	+0.05(+0.49%)
Sep 08, 2005	10.06	10.18	9.964	10.02	103,101	-0.09(-0.91%)
Sep 07, 2005	9.943	10.11	9.796	10.11	159,061	+0.16(+1.59%)
Sep 06, 2005	9.867	9.986	9.573	9.954	345,635	+0.22(+2.23%)
Sep 02, 2005	9.769	9.872	9.654	9.736	92,061	+0.02(+0.17%)
Sep 01, 2005	9.915	9.915	9.671	9.720	129,782	-0.13(-1.27%)
Aug 31, 2005	9.839	9.888	9.448	9.845	155,228	+0.02(+0.22%)
Aug 30, 2005	10.04	10.04	9.790	9.823	124,068	-0.22(-2.17%)
Aug 29, 2005	10.25	10.25	9.910	10.04	110,399	-0.21(-2.07%)
Aug 26, 2005	10.35	10.54	10.23	10.25	138,536	-0.15(-1.41%)
Aug 25, 2005	10.55	10.61	10.20	10.40	379,975	-0.15(-1.39%)
Aug 24, 2005	11.42	11.42	10.35	10.55	448,635	-1.38(-11.54%)
Aug 23, 2005	11.86	11.98	11.69	11.92	56,303	-0.06(-0.50%)
Aug 22, 2005	12.24	12.24	11.56	11.98	61,333	-0.16(-1.34%)
Aug 19, 2005	11.97	12.22	11.97	12.15	14,320	+0.18(+1.50%)
Aug 18, 2005	12.10	12.19	11.91	11.97	24,789	-0.21(-1.70%)
Aug 17, 2005	12.03	12.36	12.03	12.17	19,624	+0.10(+0.81%)
Aug 16, 2005	11.93	12.16	11.52	12.07	45,855	+0.03(+0.27%)
Aug 15, 2005	12.06	12.34	12.04	12.04	21,439	-0.04(-0.36%)
Aug 12, 2005	12.40	12.42	11.86	12.09	106,938	-0.44(-3.52%)
Aug 11, 2005	12.03	12.53	12.03	12.53	31,417	+0.41(+3.37%)
Aug 10, 2005	12.43	12.53	12.02	12.12	36,818	-0.36(-2.88%)
Aug 09, 2005	12.35	12.51	12.35	12.48	12,502	+0.22(+1.77%)
Aug 08, 2005	12.36	12.49	12.17	12.26	18,793	+0.06(+0.49%)
Aug 05, 2005	12.32	12.36	12.16	12.20	30,472	-0.26(-2.09%)
Aug 04, 2005	12.41	12.54	12.41	12.46	51,729	-0.07(-0.52%)
Aug 03, 2005	12.38	12.53	12.21	12.53	42,830	+0.18(+1.50%)
Aug 02, 2005	12.40	12.48	12.24	12.34	28,638	-0.14(-1.09%)
Aug 01, 2005	12.23	12.54	12.21	12.48	67,093	+0.10(+0.84%)
Jul 29, 2005	12.51	12.51	12.36	12.37	34,996	-0.11(-0.91%)
Jul 28, 2005	12.21	12.51	12.21	12.49	28,844	+0.22(+1.77%)
Jul 27, 2005	12.20	12.27	12.15	12.27	21,578	+0.11(+0.94%)
Jul 26, 2005	12.27	12.42	11.94	12.16	51,216	-0.17(-1.41%)
Jul 25, 2005	12.31	12.51	12.25	12.33	113,609	+0.05(+0.44%)
Jul 22, 2005	12.05	12.28	12.05	12.28	48,546	+0.10(+0.80%)
Jul 21, 2005	12.12	12.24	12.12	12.18	32,308	-0.03(-0.27%)
Jul 20, 2005	12.15	12.28	12.15	12.21	20,676	-0.02(-0.18%)
Jul 19, 2005	12.25	12.31	12.17	12.23	48,958	+0.05(+0.40%)
Jul 18, 2005	12.05	12.24	12.05	12.18	26,930	-0.04(-0.36%)
Jul 15, 2005	12.05	12.23	12.05	12.23	30,635	+0.00(+0.00%)
Jul 14, 2005	12.50	12.50	12.11	12.23	21,062	-0.21(-1.71%)
Jul 13, 2005	12.53	12.53	12.03	12.44	37,533	+0.03(+0.26%)
Jul 12, 2005	12.67	12.70	12.41	12.41	37,826	-0.26(-2.06%)
Jul 11, 2005	12.23	12.74	12.17	12.67	59,914	+0.49(+4.07%)
Jul 08, 2005	12.09	12.18	11.98	12.17	35,279	+0.09(+0.72%)
Jul 07, 2005	12.30	12.30	11.91	12.09	28,118	-0.18(-1.46%)
Jul 06, 2005	12.26	12.40	12.26	12.27	33,873	-0.14(-1.10%)
Jul 05, 2005	12.46	12.46	12.23	12.40	42,470	-0.02(-0.18%)

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.