Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	10.26	10.45	10.26	10.41	2,174,117	+0.09(+0.88%)
Sep 29, 2005	10.09	10.33	10.04	10.32	1,211,664	+0.22(+2.19%)
Sep 28, 2005	10.16	10.27	10.06	10.10	1,143,193	+0.01(+0.13%)
Sep 27, 2005	10.04	10.17	9.992	10.09	1,222,907	+0.04(+0.40%)
Sep 26, 2005	10.06	10.17	9.954	10.05	1,195,075	+0.02(+0.19%)
Sep 23, 2005	10.03	10.10	9.861	10.03	1,096,485	+0.01(+0.14%)
Sep 22, 2005	10.01	10.01	9.807	10.01	2,325,078	+0.12(+1.23%)
Sep 21, 2005	10.24	10.25	9.882	9.892	3,054,567	-0.38(-3.74%)
Sep 20, 2005	10.14	10.34	10.14	10.28	2,664,430	+0.14(+1.35%)
Sep 19, 2005	10.18	10.18	10.01	10.14	1,250,218	-0.06(-0.61%)
Sep 16, 2005	10.15	10.24	10.10	10.20	5,188,996	+0.14(+1.35%)
Sep 15, 2005	10.06	10.12	9.997	10.07	911,969	+0.03(+0.25%)
Sep 14, 2005	10.16	10.18	9.997	10.04	885,919	-0.07(-0.74%)
Sep 13, 2005	10.24	10.25	10.05	10.11	1,883,896	-0.08(-0.80%)
Sep 12, 2005	10.13	10.24	10.11	10.20	1,721,402	+0.09(+0.92%)
Sep 09, 2005	10.07	10.18	10.03	10.10	970,575	+0.05(+0.52%)
Sep 08, 2005	10.10	10.13	10.02	10.05	741,001	-0.06(-0.57%)
Sep 07, 2005	10.17	10.20	10.10	10.11	1,578,212	-0.03(-0.31%)
Sep 06, 2005	10.04	10.19	10.03	10.14	1,186,269	+0.11(+1.05%)
Sep 02, 2005	10.12	10.14	10.02	10.04	958,548	-0.05(-0.52%)
Sep 01, 2005	10.02	10.23	10.02	10.09	1,690,916	+0.04(+0.43%)
Aug 31, 2005	9.986	10.04	9.877	10.04	2,472,006	+0.04(+0.40%)
Aug 30, 2005	10.16	10.16	9.952	10.00	1,922,871	-0.20(-1.95%)
Aug 29, 2005	10.20	10.24	10.12	10.20	1,151,952	-0.03(-0.26%)
Aug 26, 2005	10.22	10.32	10.22	10.23	1,545,127	-0.03(-0.31%)
Aug 25, 2005	10.18	10.29	10.17	10.26	1,173,725	+0.05(+0.47%)
Aug 24, 2005	10.17	10.38	10.12	10.22	2,419,399	+0.05(+0.50%)
Aug 23, 2005	10.31	10.31	10.12	10.16	1,835,367	-0.09(-0.87%)
Aug 22, 2005	10.17	10.34	10.17	10.25	940,645	+0.06(+0.59%)
Aug 19, 2005	10.21	10.25	10.17	10.19	732,186	-0.01(-0.08%)
Aug 18, 2005	10.22	10.26	10.16	10.20	1,355,682	-0.04(-0.42%)
Aug 17, 2005	10.19	10.27	10.16	10.24	1,291,221	+0.04(+0.39%)
Aug 16, 2005	10.47	10.48	10.20	10.20	2,236,793	-0.24(-2.33%)
Aug 15, 2005	10.45	10.49	10.39	10.45	1,101,888	-0.02(-0.15%)
Aug 12, 2005	10.54	10.57	10.40	10.46	682,926	-0.10(-0.98%)
Aug 11, 2005	10.50	10.58	10.44	10.57	1,045,246	+0.06(+0.59%)
Aug 10, 2005	10.48	10.74	10.45	10.51	1,721,768	+0.03(+0.27%)
Aug 09, 2005	10.42	10.54	10.41	10.48	1,107,364	+0.05(+0.50%)
Aug 08, 2005	10.44	10.51	10.38	10.42	924,557	+0.01(+0.06%)
Aug 05, 2005	10.54	10.56	10.37	10.42	1,606,530	-0.16(-1.51%)
Aug 04, 2005	10.76	10.81	10.57	10.58	1,823,607	-0.22(-2.04%)
Aug 03, 2005	10.73	10.85	10.68	10.80	1,402,712	+0.05(+0.43%)
Aug 02, 2005	10.69	10.82	10.67	10.75	1,444,810	+0.09(+0.81%)
Aug 01, 2005	10.67	10.76	10.58	10.66	2,410,593	+0.09(+0.81%)
Jul 29, 2005	10.69	10.74	10.58	10.58	1,499,276	-0.09(-0.81%)
Jul 28, 2005	10.62	10.66	10.49	10.66	1,940,990	+0.11(+1.03%)
Jul 27, 2005	10.62	10.72	10.48	10.56	2,892,549	-0.01(-0.11%)
Jul 26, 2005	10.57	10.60	10.44	10.57	2,058,173	-0.04(-0.33%)
Jul 25, 2005	10.61	10.64	10.56	10.60	1,628,617	-0.04(-0.36%)
Jul 22, 2005	10.60	10.66	10.56	10.64	1,700,676	+0.05(+0.45%)
Jul 21, 2005	10.64	10.67	10.49	10.59	2,026,939	-0.06(-0.60%)
Jul 20, 2005	10.75	10.78	10.65	10.66	2,981,219	-0.07(-0.62%)
Jul 19, 2005	10.56	10.81	10.56	10.72	2,800,457	+0.18(+1.74%)
Jul 18, 2005	10.46	10.57	10.46	10.54	1,571,676	+0.06(+0.56%)
Jul 15, 2005	10.45	10.49	10.35	10.48	1,713,239	+0.02(+0.23%)
Jul 14, 2005	10.41	10.52	10.41	10.46	1,053,086	+0.05(+0.44%)
Jul 13, 2005	10.42	10.44	10.37	10.41	629,952	-0.01(-0.09%)
Jul 12, 2005	10.28	10.44	10.26	10.42	2,118,068	+0.13(+1.27%)
Jul 11, 2005	10.24	10.32	10.21	10.29	1,513,683	+0.07(+0.69%)
Jul 08, 2005	10.10	10.22	10.06	10.22	2,340,441	+0.10(+0.96%)
Jul 07, 2005	10.12	10.14	9.975	10.12	1,830,503	+0.00(+0.02%)
Jul 06, 2005	10.10	10.18	10.04	10.12	1,852,505	+0.05(+0.54%)
Jul 05, 2005	9.992	10.11	9.949	10.07	1,370,430	+0.09(+0.88%)

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.