Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	9.810	9.910	9.759	9.815	59,485	-0.07(-0.74%)
Sep 29, 2005	9.781	9.894	9.748	9.888	88,884	+0.07(+0.69%)
Sep 28, 2005	9.826	9.983	9.765	9.821	180,198	-0.10(-0.96%)
Sep 27, 2005	9.989	10.07	9.787	9.916	134,595	-0.02(-0.17%)
Sep 26, 2005	9.602	10.07	9.602	9.933	190,140	+0.38(+3.99%)
Sep 23, 2005	9.552	9.669	9.473	9.552	82,269	-0.04(-0.41%)
Sep 22, 2005	9.591	9.748	9.462	9.591	210,765	+0.12(+1.30%)
Sep 21, 2005	9.703	9.703	9.456	9.467	223,250	-0.30(-3.04%)
Sep 20, 2005	10.02	10.02	9.540	9.765	228,613	-0.23(-2.30%)
Sep 19, 2005	10.10	10.37	9.961	9.995	77,872	-0.14(-1.38%)
Sep 16, 2005	10.36	10.36	9.888	10.13	156,369	-0.15(-1.47%)
Sep 15, 2005	10.29	10.35	10.19	10.29	97,665	-0.03(-0.33%)
Sep 14, 2005	10.40	10.45	10.29	10.32	71,318	-0.08(-0.75%)
Sep 13, 2005	10.26	10.40	10.13	10.40	355,813	+0.15(+1.48%)
Sep 12, 2005	10.33	10.40	10.15	10.25	240,637	-0.13(-1.30%)
Sep 09, 2005	10.34	10.52	10.32	10.38	184,510	+0.05(+0.49%)
Sep 08, 2005	10.38	10.49	10.28	10.33	99,985	-0.10(-0.91%)
Sep 07, 2005	10.25	10.43	10.10	10.43	154,253	+0.16(+1.59%)
Sep 06, 2005	10.17	10.30	9.871	10.26	335,186	+0.22(+2.23%)
Sep 02, 2005	10.07	10.18	9.955	10.04	89,278	+0.02(+0.17%)
Sep 01, 2005	10.22	10.22	9.972	10.02	125,859	-0.13(-1.27%)
Aug 31, 2005	10.15	10.20	9.742	10.15	150,535	+0.02(+0.22%)
Aug 30, 2005	10.35	10.35	10.10	10.13	120,317	-0.22(-2.17%)
Aug 29, 2005	10.57	10.57	10.22	10.35	107,061	-0.22(-2.07%)
Aug 26, 2005	10.67	10.86	10.55	10.57	134,348	-0.15(-1.41%)
Aug 25, 2005	10.88	10.94	10.52	10.72	368,488	-0.15(-1.39%)
Aug 24, 2005	11.78	11.78	10.67	10.88	435,073	-1.42(-11.54%)
Aug 23, 2005	12.23	12.35	12.06	12.29	54,601	-0.06(-0.50%)
Aug 22, 2005	12.62	12.62	11.92	12.36	59,479	-0.17(-1.34%)
Aug 19, 2005	12.34	12.60	12.34	12.52	13,887	+0.19(+1.50%)
Aug 18, 2005	12.47	12.57	12.28	12.34	24,039	-0.21(-1.70%)
Aug 17, 2005	12.40	12.75	12.40	12.55	19,031	+0.10(+0.81%)
Aug 16, 2005	12.31	12.54	11.88	12.45	44,468	+0.03(+0.27%)
Aug 15, 2005	12.43	12.72	12.41	12.42	20,791	-0.04(-0.36%)
Aug 12, 2005	12.78	12.80	12.23	12.46	103,706	-0.45(-3.52%)
Aug 11, 2005	12.41	12.92	12.40	12.92	30,467	+0.42(+3.37%)
Aug 10, 2005	12.82	12.92	12.40	12.50	35,705	-0.37(-2.88%)
Aug 09, 2005	12.73	12.90	12.73	12.87	12,124	+0.22(+1.77%)
Aug 08, 2005	12.75	12.88	12.55	12.64	18,225	+0.06(+0.49%)
Aug 05, 2005	12.70	12.74	12.54	12.58	29,550	-0.27(-2.10%)
Aug 04, 2005	12.79	12.93	12.79	12.85	50,165	-0.07(-0.52%)
Aug 03, 2005	12.77	12.92	12.59	12.92	41,535	+0.19(+1.50%)
Aug 02, 2005	12.78	12.87	12.62	12.73	27,773	-0.14(-1.09%)
Aug 01, 2005	12.61	12.93	12.59	12.87	65,065	+0.11(+0.83%)
Jul 29, 2005	12.90	12.90	12.74	12.76	33,938	-0.12(-0.91%)
Jul 28, 2005	12.59	12.90	12.59	12.88	27,972	+0.22(+1.77%)
Jul 27, 2005	12.58	12.65	12.52	12.65	20,926	+0.12(+0.94%)
Jul 26, 2005	12.65	12.80	12.31	12.54	49,668	-0.18(-1.41%)
Jul 25, 2005	12.70	12.90	12.64	12.71	110,174	+0.06(+0.44%)
Jul 22, 2005	12.42	12.66	12.42	12.66	47,079	+0.10(+0.80%)
Jul 21, 2005	12.50	12.62	12.50	12.56	31,332	-0.03(-0.27%)
Jul 20, 2005	12.53	12.66	12.53	12.59	20,051	-0.02(-0.18%)
Jul 19, 2005	12.64	12.70	12.55	12.61	47,478	+0.05(+0.40%)
Jul 18, 2005	12.42	12.62	12.42	12.56	26,116	-0.04(-0.36%)
Jul 15, 2005	12.43	12.61	12.42	12.61	29,709	+0.00(+0.00%)
Jul 14, 2005	12.89	12.89	12.48	12.61	20,425	-0.22(-1.71%)
Jul 13, 2005	12.92	12.92	12.41	12.83	36,399	+0.03(+0.26%)
Jul 12, 2005	13.06	13.10	12.79	12.79	36,682	-0.27(-2.06%)
Jul 11, 2005	12.61	13.14	12.55	13.06	58,103	+0.51(+4.07%)
Jul 08, 2005	12.46	12.56	12.36	12.55	34,213	+0.09(+0.72%)
Jul 07, 2005	12.68	12.68	12.28	12.46	27,268	-0.19(-1.46%)
Jul 06, 2005	12.64	12.79	12.64	12.65	32,849	-0.14(-1.10%)
Jul 05, 2005	12.85	12.85	12.61	12.79	41,186	-0.02(-0.17%)

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.