Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	9.280	9.564	9.233	9.508	170,092	+0.27(+2.97%)
Sep 29, 2005	8.826	9.233	8.617	9.233	89,944	+0.51(+5.86%)
Sep 28, 2005	8.617	8.816	8.523	8.722	84,644	+0.06(+0.66%)
Sep 27, 2005	8.665	8.769	8.381	8.665	111,250	-0.05(-0.54%)
Sep 26, 2005	8.835	8.835	8.523	8.712	50,154	+0.04(+0.44%)
Sep 23, 2005	8.674	8.703	8.580	8.674	28,708	+0.02(+0.22%)
Sep 22, 2005	8.655	8.693	8.438	8.655	85,379	+0.07(+0.77%)
Sep 21, 2005	9.006	9.006	8.589	8.589	36,999	-0.40(-4.43%)
Sep 20, 2005	9.119	9.195	8.968	8.987	52,231	-0.04(-0.42%)
Sep 19, 2005	9.328	9.356	8.883	9.025	33,529	-0.28(-3.05%)
Sep 16, 2005	9.337	9.422	9.233	9.309	130,861	+0.06(+0.61%)
Sep 15, 2005	9.214	9.337	9.195	9.252	45,133	+0.04(+0.41%)
Sep 14, 2005	9.385	9.517	9.186	9.214	34,847	-0.12(-1.32%)
Sep 13, 2005	9.413	9.583	9.233	9.337	62,784	-0.17(-1.79%)
Sep 12, 2005	9.328	9.583	9.186	9.508	58,789	+0.20(+2.14%)
Sep 09, 2005	9.328	9.356	9.186	9.309	43,486	+0.02(+0.20%)
Sep 08, 2005	9.375	9.688	9.224	9.290	57,736	-0.18(-1.90%)
Sep 07, 2005	9.678	9.678	9.413	9.470	110,943	-0.13(-1.38%)
Sep 06, 2005	9.252	9.650	9.252	9.602	53,757	+0.30(+3.26%)
Sep 02, 2005	9.195	9.460	8.902	9.299	45,456	+0.07(+0.72%)
Sep 01, 2005	9.555	9.943	9.110	9.233	151,182	-0.39(-4.04%)
Aug 31, 2005	9.403	9.621	9.337	9.621	33,297	+0.15(+1.60%)
Aug 30, 2005	9.261	9.536	9.261	9.470	54,183	+0.16(+1.73%)
Aug 29, 2005	8.864	9.309	8.864	9.309	47,030	+0.28(+3.15%)
Aug 26, 2005	9.356	9.356	8.864	9.025	64,863	-0.39(-4.12%)
Aug 25, 2005	9.280	9.479	9.214	9.413	48,053	+0.25(+2.69%)
Aug 24, 2005	9.025	9.593	8.968	9.167	68,926	+0.15(+1.68%)
Aug 23, 2005	8.996	9.072	8.873	9.015	70,090	+0.09(+0.95%)
Aug 22, 2005	8.665	8.949	8.494	8.930	44,726	+0.27(+3.06%)
Aug 19, 2005	8.617	8.816	8.599	8.665	45,510	+0.00(+0.00%)
Aug 18, 2005	8.977	8.977	8.580	8.665	44,554	-0.38(-4.19%)
Aug 17, 2005	9.006	9.337	8.864	9.044	62,524	-0.05(-0.52%)
Aug 16, 2005	9.091	9.366	9.091	9.091	43,650	-0.07(-0.72%)
Aug 15, 2005	8.845	9.583	8.845	9.157	79,244	+0.27(+2.98%)
Aug 12, 2005	9.403	9.432	8.778	8.892	62,497	-0.55(-5.82%)
Aug 11, 2005	9.091	9.564	9.025	9.441	45,832	+0.30(+3.32%)
Aug 10, 2005	9.252	9.725	9.025	9.138	59,580	+0.02(+0.21%)
Aug 09, 2005	9.081	9.735	9.081	9.119	35,376	+0.00(+0.00%)
Aug 08, 2005	9.394	9.669	9.063	9.119	103,620	-0.21(-2.23%)
Aug 05, 2005	9.385	9.564	9.233	9.328	87,347	-0.09(-0.96%)
Aug 04, 2005	10.00	10.08	9.375	9.418	96,929	-0.67(-6.62%)
Aug 03, 2005	10.09	10.37	9.991	10.09	105,965	-0.09(-0.93%)
Aug 02, 2005	10.06	10.19	9.773	10.18	70,794	+0.20(+1.99%)
Aug 01, 2005	10.04	10.18	9.792	9.981	90,118	-0.09(-0.94%)
Jul 29, 2005	9.801	10.18	9.309	10.08	133,757	+0.32(+3.30%)
Jul 28, 2005	9.867	9.877	9.716	9.754	60,591	-0.09(-0.87%)
Jul 27, 2005	10.03	10.04	9.754	9.839	65,039	-0.16(-1.61%)
Jul 26, 2005	9.811	10.26	9.716	10.00	64,581	+0.28(+2.92%)
Jul 25, 2005	10.30	10.34	9.716	9.716	104,368	-0.68(-6.56%)
Jul 22, 2005	10.18	10.40	9.962	10.40	117,794	+0.22(+2.14%)
Jul 21, 2005	10.36	10.52	10.05	10.18	88,547	-0.25(-2.36%)
Jul 20, 2005	10.09	10.50	10.09	10.43	73,739	+0.25(+2.42%)
Jul 19, 2005	9.943	10.25	9.896	10.18	71,269	+0.24(+2.38%)
Jul 18, 2005	9.991	10.29	9.943	9.943	83,865	-0.32(-3.14%)
Jul 15, 2005	9.991	10.36	9.972	10.27	88,917	+0.14(+1.40%)
Jul 14, 2005	10.42	10.45	9.763	10.12	65,402	-0.21(-2.02%)
Jul 13, 2005	10.48	10.48	10.22	10.33	43,042	-0.15(-1.45%)
Jul 12, 2005	10.45	10.56	9.905	10.48	114,981	-0.08(-0.72%)
Jul 11, 2005	10.42	10.56	10.21	10.56	156,318	+0.08(+0.72%)
Jul 08, 2005	9.943	10.50	9.896	10.48	99,923	+0.41(+4.04%)
Jul 07, 2005	9.744	10.26	9.707	10.08	183,643	+0.26(+2.60%)
Jul 06, 2005	9.564	9.896	9.422	9.820	390,901	+0.26(+2.67%)
Jul 05, 2005	9.205	9.564	9.110	9.564	297,051	+0.35(+3.80%)

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.