Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	13.31	13.31	13.24	13.25	20,069	+0.02(+0.13%)
Sep 29, 2005	13.12	13.23	13.07	13.23	22,109	+0.24(+1.81%)
Sep 28, 2005	12.96	13.05	12.96	12.99	28,572	+0.05(+0.41%)
Sep 27, 2005	12.86	12.95	12.84	12.94	7,143	+0.09(+0.69%)
Sep 26, 2005	12.85	12.91	12.85	12.85	14,116	+0.06(+0.46%)
Sep 23, 2005	12.79	12.79	12.73	12.79	11,735	-0.05(-0.41%)
Sep 22, 2005	12.89	12.89	12.79	12.85	34,865	-0.01(-0.05%)
Sep 21, 2005	12.95	12.98	12.84	12.85	89,120	+0.00(+0.00%)
Sep 20, 2005	12.99	13.03	12.83	12.85	34,865	-0.06(-0.50%)
Sep 19, 2005	13.01	13.04	12.91	12.92	15,817	-0.16(-1.26%)
Sep 16, 2005	12.99	13.08	12.96	13.08	55,615	+0.19(+1.46%)
Sep 15, 2005	12.96	12.99	12.89	12.89	10,714	-0.10(-0.77%)
Sep 14, 2005	13.05	13.09	12.99	12.99	19,728	-0.03(-0.23%)
Sep 13, 2005	13.03	13.05	12.97	13.02	32,824	-0.06(-0.45%)
Sep 12, 2005	13.11	13.21	13.05	13.08	188,275	-0.15(-1.11%)
Sep 09, 2005	13.12	13.23	13.12	13.23	9,354	+0.22(+1.67%)
Sep 08, 2005	13.13	13.13	12.94	13.01	24,661	-0.12(-0.90%)
Sep 07, 2005	13.11	13.13	12.99	13.13	90,140	+0.02(+0.13%)
Sep 06, 2005	13.08	13.16	13.07	13.11	32,654	+0.09(+0.68%)
Sep 02, 2005	12.95	13.09	12.95	13.02	11,905	+0.08(+0.59%)
Sep 01, 2005	12.85	12.98	12.85	12.95	15,987	+0.12(+0.92%)
Aug 31, 2005	12.52	12.83	12.52	12.83	61,567	+0.34(+2.68%)
Aug 30, 2005	12.58	12.58	12.40	12.49	33,335	-0.11(-0.89%)
Aug 29, 2005	12.59	12.63	12.49	12.61	31,974	+0.12(+0.94%)
Aug 26, 2005	12.61	12.61	12.48	12.49	7,483	-0.12(-0.93%)
Aug 25, 2005	12.61	12.61	12.55	12.61	17,517	+0.00(+0.00%)
Aug 24, 2005	12.73	12.73	12.58	12.61	33,675	-0.16(-1.24%)
Aug 23, 2005	12.79	12.82	12.73	12.76	104,597	-0.08(-0.64%)
Aug 22, 2005	12.79	12.86	12.77	12.85	66,840	+0.08(+0.60%)
Aug 19, 2005	12.92	12.92	12.76	12.77	33,164	-0.10(-0.78%)
Aug 18, 2005	12.79	12.88	12.75	12.87	147,116	-0.08(-0.64%)
Aug 17, 2005	12.98	12.98	12.90	12.95	56,975	-0.07(-0.54%)
Aug 16, 2005	13.11	13.11	12.98	13.02	18,538	-0.19(-1.42%)
Aug 15, 2005	13.16	13.23	13.08	13.21	35,035	+0.00(+0.00%)
Aug 12, 2005	13.11	13.21	13.07	13.21	57,145	-0.09(-0.71%)
Aug 11, 2005	13.11	13.31	13.11	13.31	22,109	+0.25(+1.94%)
Aug 10, 2005	13.17	13.22	13.05	13.05	87,419	+0.04(+0.32%)
Aug 09, 2005	12.94	13.01	12.94	13.01	9,354	+0.06(+0.50%)
Aug 08, 2005	12.91	13.02	12.89	12.95	34,185	+0.05(+0.37%)
Aug 05, 2005	12.99	12.99	12.87	12.90	23,980	-0.06(-0.50%)
Aug 04, 2005	13.05	13.05	12.91	12.96	144,395	-0.02(-0.14%)
Aug 03, 2005	12.88	13.04	12.88	12.98	49,322	+0.11(+0.82%)
Aug 02, 2005	12.75	12.88	12.72	12.88	30,613	+0.19(+1.53%)
Aug 01, 2005	12.66	12.73	12.66	12.68	23,810	+0.11(+0.84%)
Jul 29, 2005	12.68	12.68	12.54	12.58	35,035	-0.14(-1.06%)
Jul 28, 2005	12.59	12.71	12.59	12.71	14,966	+0.19(+1.55%)
Jul 27, 2005	12.44	12.58	12.44	12.52	21,259	+0.10(+0.81%)
Jul 26, 2005	12.41	12.45	12.37	12.42	46,771	+0.01(+0.05%)
Jul 25, 2005	12.49	12.58	12.41	12.41	20,579	-0.14(-1.12%)
Jul 22, 2005	12.58	12.59	12.47	12.55	39,627	+0.04(+0.28%)
Jul 21, 2005	12.51	12.59	12.51	12.52	31,974	+0.17(+1.38%)
Jul 20, 2005	12.32	12.35	12.24	12.35	21,599	-0.06(-0.47%)
Jul 19, 2005	12.36	12.42	12.31	12.41	39,797	+0.05(+0.38%)
Jul 18, 2005	12.41	12.44	12.36	12.36	30,953	-0.04(-0.28%)
Jul 15, 2005	12.35	12.45	12.35	12.39	46,260	-0.09(-0.71%)
Jul 14, 2005	12.50	12.51	12.44	12.48	59,867	-0.02(-0.14%)
Jul 13, 2005	12.47	12.52	12.42	12.50	41,668	+0.06(+0.47%)
Jul 12, 2005	12.41	12.50	12.33	12.44	53,234	+0.21(+1.73%)
Jul 11, 2005	12.06	12.28	12.01	12.23	42,179	+0.26(+2.16%)
Jul 08, 2005	11.97	12.04	11.92	11.97	18,368	+0.06(+0.49%)
Jul 07, 2005	11.73	11.91	11.68	11.91	46,260	-0.06(-0.49%)
Jul 06, 2005	11.98	12.04	11.93	11.97	38,947	+0.01(+0.05%)
Jul 05, 2005	11.82	11.97	11.79	11.97	30,443	+0.14(+1.19%)

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.