Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	13.10	13.13	12.91	13.02	191,110	-0.10(-0.77%)
Sep 29, 2005	12.77	13.14	12.73	13.12	202,477	+0.33(+2.57%)
Sep 28, 2005	12.94	12.95	12.74	12.79	383,996	-0.14(-1.09%)
Sep 27, 2005	12.85	13.05	12.77	12.94	286,665	+0.11(+0.86%)
Sep 26, 2005	12.81	12.88	12.72	12.83	462,855	+0.07(+0.57%)
Sep 23, 2005	12.75	13.03	12.73	12.75	649,703	-0.32(-2.48%)
Sep 22, 2005	12.85	13.12	12.64	13.08	380,088	+0.17(+1.35%)
Sep 21, 2005	13.35	13.35	12.86	12.90	421,649	-0.52(-3.86%)
Sep 20, 2005	13.51	13.61	13.35	13.42	354,157	-0.06(-0.42%)
Sep 19, 2005	13.48	13.50	13.34	13.48	265,706	-0.01(-0.06%)
Sep 16, 2005	13.09	13.51	12.99	13.48	1,113,624	+0.54(+4.18%)
Sep 15, 2005	12.84	12.95	12.75	12.94	211,713	+0.12(+0.94%)
Sep 14, 2005	13.09	13.10	12.78	12.82	219,527	-0.24(-1.87%)
Sep 13, 2005	13.17	13.17	13.03	13.07	244,393	-0.06(-0.49%)
Sep 12, 2005	12.94	13.20	12.87	13.13	281,336	+0.19(+1.50%)
Sep 09, 2005	12.94	12.96	12.88	12.94	186,136	+0.03(+0.20%)
Sep 08, 2005	12.91	12.91	12.77	12.91	192,530	-0.04(-0.28%)
Sep 07, 2005	13.06	13.06	12.85	12.95	147,417	-0.14(-1.05%)
Sep 06, 2005	12.91	13.09	12.90	13.09	203,187	+0.23(+1.77%)
Sep 02, 2005	13.08	13.08	12.83	12.86	149,548	-0.22(-1.68%)
Sep 01, 2005	12.97	13.17	12.87	13.08	170,151	+0.10(+0.78%)
Aug 31, 2005	12.82	13.03	12.72	12.98	214,910	+0.13(+1.03%)
Aug 30, 2005	12.89	12.90	12.78	12.85	145,641	-0.06(-0.44%)
Aug 29, 2005	12.59	12.93	12.44	12.90	238,354	+0.17(+1.37%)
Aug 26, 2005	12.97	12.97	12.73	12.73	209,936	-0.24(-1.85%)
Aug 25, 2005	12.96	13.05	12.91	12.97	107,632	+0.00(+0.02%)
Aug 24, 2005	12.91	13.16	12.87	12.96	233,736	+0.04(+0.28%)
Aug 23, 2005	12.95	13.00	12.85	12.93	285,954	+0.00(+0.02%)
Aug 22, 2005	12.68	12.92	12.68	12.92	242,262	+0.28(+2.23%)
Aug 19, 2005	12.58	12.69	12.52	12.64	118,999	+0.03(+0.27%)
Aug 18, 2005	12.65	12.75	12.58	12.61	132,143	-0.08(-0.64%)
Aug 17, 2005	12.67	12.78	12.57	12.69	126,459	-0.01(-0.04%)
Aug 16, 2005	12.85	12.95	12.69	12.70	161,981	-0.19(-1.46%)
Aug 15, 2005	12.72	13.08	12.72	12.88	233,736	+0.15(+1.19%)
Aug 12, 2005	12.84	12.85	12.58	12.73	184,360	-0.14(-1.05%)
Aug 11, 2005	12.75	12.92	12.64	12.87	165,178	+0.09(+0.68%)
Aug 10, 2005	12.92	13.05	12.66	12.78	180,808	-0.11(-0.87%)
Aug 09, 2005	12.90	12.94	12.76	12.89	137,826	+0.02(+0.15%)
Aug 08, 2005	13.09	13.16	12.82	12.87	203,187	-0.15(-1.12%)
Aug 05, 2005	13.36	13.37	12.95	13.02	206,029	-0.34(-2.55%)
Aug 04, 2005	13.56	13.58	13.29	13.36	230,184	-0.21(-1.56%)
Aug 03, 2005	13.68	13.72	13.56	13.57	161,981	-0.15(-1.11%)
Aug 02, 2005	13.51	13.75	13.43	13.72	239,420	+0.21(+1.56%)
Aug 01, 2005	13.36	13.63	13.36	13.51	274,587	+0.11(+0.84%)
Jul 29, 2005	13.43	13.52	13.25	13.40	183,295	-0.09(-0.67%)
Jul 28, 2005	13.23	13.49	13.20	13.49	179,032	+0.28(+2.15%)
Jul 27, 2005	13.14	13.33	13.02	13.21	316,148	+0.10(+0.75%)
Jul 26, 2005	12.98	13.16	12.86	13.11	349,539	+0.20(+1.53%)
Jul 25, 2005	12.95	13.02	12.87	12.91	312,951	-0.01(-0.09%)
Jul 22, 2005	12.95	12.99	12.81	12.92	577,948	-0.03(-0.22%)
Jul 21, 2005	13.02	13.09	12.88	12.95	544,912	-0.07(-0.52%)
Jul 20, 2005	13.20	13.27	12.81	13.02	722,879	-0.39(-2.94%)
Jul 19, 2005	13.51	13.68	13.39	13.41	368,366	+0.15(+1.15%)
Jul 18, 2005	13.28	13.42	13.10	13.26	184,005	-0.01(-0.06%)
Jul 15, 2005	13.23	13.27	13.09	13.27	253,984	-0.02(-0.13%)
Jul 14, 2005	13.50	13.63	13.28	13.28	160,916	-0.17(-1.28%)
Jul 13, 2005	13.55	13.55	13.34	13.46	120,775	-0.11(-0.83%)
Jul 12, 2005	13.50	13.71	13.40	13.57	159,495	+0.06(+0.42%)
Jul 11, 2005	13.24	13.67	13.24	13.51	232,671	+0.20(+1.52%)
Jul 08, 2005	12.95	13.31	12.87	13.31	160,560	+0.36(+2.76%)
Jul 07, 2005	12.98	13.02	12.65	12.95	155,587	-0.05(-0.41%)
Jul 06, 2005	12.96	13.05	12.89	13.01	192,886	+0.05(+0.39%)
Jul 05, 2005	12.68	12.96	12.68	12.96	217,041	+0.24(+1.93%)

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.