Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	12.02	12.02	12.02	12.02	0	+0.00(+0.00%)
Sep 29, 2005	11.50	12.24	11.25	12.02	3,600	+0.27(+2.30%)
Sep 28, 2005	11.84	11.84	11.75	11.75	8,800	-0.09(-0.76%)
Sep 27, 2005	11.84	12.00	11.84	11.84	2,400	-0.04(-0.34%)
Sep 26, 2005	12.05	12.05	11.88	11.88	700	-0.19(-1.57%)
Sep 23, 2005	12.07	12.08	11.88	12.07	2,400	+0.02(+0.17%)
Sep 22, 2005	12.70	12.70	11.93	12.05	4,700	-0.72(-5.64%)
Sep 21, 2005	12.95	12.95	12.77	12.77	700	+0.00(+0.00%)
Sep 20, 2005	12.77	12.77	12.77	12.77	0	+0.00(+0.00%)
Sep 19, 2005	12.90	12.91	12.77	12.77	1,600	-0.23(-1.77%)
Sep 16, 2005	13.00	13.00	13.00	13.00	100	-0.01(-0.08%)
Sep 15, 2005	13.01	13.01	13.01	13.01	400	-0.24(-1.81%)
Sep 14, 2005	13.25	13.45	13.25	13.25	600	+0.00(+0.00%)
Sep 13, 2005	13.74	13.74	13.25	13.25	1,000	-0.49(-3.57%)
Sep 12, 2005	13.74	13.74	13.74	13.74	100	-0.20(-1.43%)
Sep 09, 2005	13.94	13.94	13.94	13.94	0	+0.00(+0.00%)
Sep 08, 2005	13.30	13.94	13.30	13.94	1,000	+0.85(+6.49%)
Sep 07, 2005	13.09	13.09	13.09	13.09	0	+0.00(+0.00%)
Sep 06, 2005	13.10	13.10	12.85	13.09	2,100	-0.25(-1.87%)
Sep 02, 2005	13.25	13.48	13.25	13.34	1,000	+0.09(+0.68%)
Sep 01, 2005	14.00	14.00	13.00	13.25	3,200	-0.90(-6.36%)
Aug 31, 2005	13.40	14.45	13.40	14.15	3,600	+0.74(+5.52%)
Aug 30, 2005	13.20	13.45	13.20	13.41	700	+0.01(+0.07%)
Aug 29, 2005	13.52	13.52	13.40	13.40	500	-0.14(-1.03%)
Aug 26, 2005	13.54	13.54	13.54	13.54	0	+0.00(+0.00%)
Aug 25, 2005	13.54	13.54	13.54	13.54	300	-0.13(-0.95%)
Aug 24, 2005	13.67	13.67	13.67	13.67	100	-0.04(-0.29%)
Aug 23, 2005	13.71	13.71	13.71	13.71	100	+0.21(+1.56%)
Aug 22, 2005	13.37	13.50	13.37	13.50	600	+0.28(+2.12%)
Aug 19, 2005	13.12	13.22	13.12	13.22	2,100	+0.10(+0.76%)
Aug 18, 2005	13.30	13.30	13.12	13.12	1,300	-0.18(-1.35%)
Aug 17, 2005	13.66	13.66	13.30	13.30	5,200	-0.45(-3.27%)
Aug 16, 2005	14.00	14.00	13.75	13.75	1,800	-0.25(-1.79%)
Aug 15, 2005	13.75	14.00	13.50	14.00	700	+0.18(+1.30%)
Aug 12, 2005	14.00	14.00	13.82	13.82	6,200	-0.08(-0.58%)
Aug 11, 2005	13.85	14.00	13.35	13.90	6,500	+0.15(+1.09%)
Aug 10, 2005	14.64	14.65	13.25	13.75	5,400	-1.00(-6.78%)
Aug 09, 2005	16.00	16.19	14.25	14.75	6,900	-1.48(-9.12%)
Aug 08, 2005	15.65	16.25	15.41	16.23	7,800	+0.65(+4.17%)
Aug 05, 2005	15.83	15.83	15.00	15.58	2,500	-0.29(-1.83%)
Aug 04, 2005	16.48	16.48	15.50	15.87	4,300	-0.37(-2.28%)
Aug 03, 2005	14.95	16.90	14.95	16.24	25,200	+1.94(+13.57%)
Aug 02, 2005	12.72	14.50	12.72	14.30	14,800	+1.80(+14.40%)
Aug 01, 2005	12.20	12.50	12.20	12.50	1,500	+0.32(+2.63%)
Jul 29, 2005	12.10	12.18	11.75	12.18	4,000	+0.03(+0.25%)
Jul 28, 2005	12.20	12.30	12.00	12.15	900	-0.05(-0.41%)
Jul 27, 2005	13.00	13.00	12.10	12.20	6,200	-0.71(-5.50%)
Jul 26, 2005	12.98	12.99	12.82	12.91	1,100	-0.02(-0.15%)
Jul 25, 2005	12.93	12.93	12.93	12.93	0	+0.00(+0.00%)
Jul 22, 2005	13.20	13.20	12.56	12.93	3,700	-0.27(-2.05%)
Jul 21, 2005	13.40	13.40	13.20	13.20	200	-0.27(-2.00%)
Jul 20, 2005	13.30	13.47	13.30	13.47	200	+0.27(+2.05%)
Jul 19, 2005	13.50	13.50	12.97	13.20	3,800	-0.45(-3.30%)
Jul 18, 2005	13.80	13.80	13.65	13.65	3,900	-0.30(-2.15%)
Jul 15, 2005	14.00	14.00	13.95	13.95	500	-0.15(-1.06%)
Jul 14, 2005	14.29	14.29	14.10	14.10	700	-0.10(-0.70%)
Jul 13, 2005	14.50	14.50	14.00	14.20	2,100	-0.50(-3.40%)
Jul 12, 2005	14.20	14.70	14.15	14.70	1,200	+0.42(+2.94%)
Jul 11, 2005	14.29	14.30	14.28	14.28	1,600	-0.11(-0.76%)
Jul 08, 2005	14.50	14.50	14.25	14.39	3,700	-0.31(-2.11%)
Jul 07, 2005	14.25	14.90	13.75	14.70	6,000	+0.21(+1.45%)
Jul 06, 2005	13.29	14.49	13.29	14.49	11,400	+1.29(+9.77%)
Jul 05, 2005	13.00	13.20	13.00	13.20	800	-0.08(-0.56%)

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.