Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	9.512	9.610	9.463	9.518	61,342	-0.07(-0.74%)
Sep 29, 2005	9.485	9.594	9.453	9.589	91,660	+0.07(+0.69%)
Sep 28, 2005	9.529	9.681	9.469	9.523	185,826	-0.09(-0.96%)
Sep 27, 2005	9.686	9.763	9.491	9.616	138,799	-0.02(-0.17%)
Sep 26, 2005	9.311	9.768	9.311	9.632	196,079	+0.37(+3.99%)
Sep 23, 2005	9.262	9.376	9.186	9.262	84,839	-0.04(-0.41%)
Sep 22, 2005	9.300	9.453	9.175	9.300	217,348	+0.12(+1.30%)
Sep 21, 2005	9.409	9.409	9.170	9.181	230,223	-0.29(-3.04%)
Sep 20, 2005	9.719	9.719	9.251	9.469	235,753	-0.22(-2.30%)
Sep 19, 2005	9.795	10.06	9.659	9.692	80,304	-0.14(-1.38%)
Sep 16, 2005	10.05	10.05	9.589	9.828	161,253	-0.15(-1.47%)
Sep 15, 2005	9.980	10.03	9.877	9.975	100,715	-0.03(-0.33%)
Sep 14, 2005	10.09	10.14	9.980	10.01	73,546	-0.08(-0.76%)
Sep 13, 2005	9.953	10.08	9.822	10.08	366,926	+0.15(+1.48%)
Sep 12, 2005	10.02	10.09	9.844	9.937	248,153	-0.13(-1.30%)
Sep 09, 2005	10.02	10.20	10.01	10.07	190,272	+0.05(+0.49%)
Sep 08, 2005	10.06	10.18	9.964	10.02	103,107	-0.09(-0.91%)
Sep 07, 2005	9.942	10.11	9.795	10.11	159,070	+0.16(+1.58%)
Sep 06, 2005	9.866	9.986	9.572	9.953	345,655	+0.22(+2.23%)
Sep 02, 2005	9.768	9.871	9.654	9.735	92,066	+0.02(+0.17%)
Sep 01, 2005	9.915	9.915	9.670	9.719	129,790	-0.13(-1.27%)
Aug 31, 2005	9.839	9.888	9.447	9.844	155,237	+0.02(+0.22%)
Aug 30, 2005	10.04	10.04	9.790	9.822	124,075	-0.22(-2.17%)
Aug 29, 2005	10.25	10.25	9.909	10.04	110,405	-0.21(-2.07%)
Aug 26, 2005	10.34	10.53	10.23	10.25	138,544	-0.15(-1.41%)
Aug 25, 2005	10.55	10.61	10.20	10.40	379,997	-0.15(-1.39%)
Aug 24, 2005	11.42	11.42	10.35	10.55	448,662	-1.38(-11.54%)
Aug 23, 2005	11.86	11.98	11.69	11.92	56,306	-0.06(-0.50%)
Aug 22, 2005	12.24	12.24	11.56	11.98	61,337	-0.16(-1.34%)
Aug 19, 2005	11.97	12.22	11.97	12.14	14,321	+0.18(+1.50%)
Aug 18, 2005	12.10	12.19	11.91	11.97	24,790	-0.21(-1.70%)
Aug 17, 2005	12.03	12.36	12.03	12.17	19,625	+0.10(+0.81%)
Aug 16, 2005	11.93	12.16	11.52	12.07	45,857	+0.03(+0.27%)
Aug 15, 2005	12.06	12.34	12.04	12.04	21,440	-0.04(-0.36%)
Aug 12, 2005	12.39	12.42	11.86	12.08	106,945	-0.44(-3.52%)
Aug 11, 2005	12.03	12.53	12.03	12.53	31,418	+0.41(+3.37%)
Aug 10, 2005	12.43	12.53	12.02	12.12	36,820	-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	18,794	+0.06(+0.49%)
Aug 05, 2005	12.32	12.36	12.16	12.20	30,473	-0.26(-2.09%)
Aug 04, 2005	12.41	12.54	12.41	12.46	51,732	-0.07(-0.52%)
Aug 03, 2005	12.38	12.53	12.21	12.53	42,833	+0.18(+1.50%)
Aug 02, 2005	12.39	12.48	12.24	12.34	28,640	-0.14(-1.09%)
Aug 01, 2005	12.23	12.54	12.20	12.48	67,097	+0.10(+0.83%)
Jul 29, 2005	12.51	12.51	12.36	12.37	34,998	-0.11(-0.91%)
Jul 28, 2005	12.21	12.51	12.21	12.49	28,846	+0.22(+1.77%)
Jul 27, 2005	12.20	12.27	12.14	12.27	21,580	+0.11(+0.94%)
Jul 26, 2005	12.26	12.42	11.94	12.16	51,219	-0.17(-1.41%)
Jul 25, 2005	12.31	12.51	12.25	12.33	113,615	+0.05(+0.44%)
Jul 22, 2005	12.05	12.28	12.05	12.28	48,549	+0.10(+0.80%)
Jul 21, 2005	12.12	12.24	12.12	12.18	32,310	-0.03(-0.27%)
Jul 20, 2005	12.15	12.28	12.15	12.21	20,677	-0.02(-0.18%)
Jul 19, 2005	12.25	12.31	12.17	12.23	48,961	+0.05(+0.40%)
Jul 18, 2005	12.05	12.24	12.05	12.18	26,932	-0.04(-0.36%)
Jul 15, 2005	12.05	12.23	12.05	12.23	30,637	+0.00(+0.00%)
Jul 14, 2005	12.50	12.50	12.11	12.23	21,063	-0.21(-1.71%)
Jul 13, 2005	12.53	12.53	12.03	12.44	37,536	+0.03(+0.26%)
Jul 12, 2005	12.67	12.70	12.41	12.41	37,828	-0.26(-2.06%)
Jul 11, 2005	12.23	12.74	12.17	12.67	59,917	+0.49(+4.07%)
Jul 08, 2005	12.08	12.18	11.98	12.17	35,281	+0.09(+0.72%)
Jul 07, 2005	12.30	12.30	11.91	12.08	28,120	-0.18(-1.46%)
Jul 06, 2005	12.26	12.40	12.26	12.26	33,875	-0.14(-1.10%)
Jul 05, 2005	12.46	12.46	12.23	12.40	42,472	-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.