Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	12.25	12.29	12.21	12.29	8,504	+0.05(+0.37%)
Sep 29, 2005	12.20	12.26	12.17	12.24	9,277	+0.00(+0.00%)
Sep 28, 2005	12.06	12.24	12.03	12.24	9,829	+0.13(+1.05%)
Sep 27, 2005	12.27	12.31	12.10	12.12	15,461	-0.07(-0.59%)
Sep 26, 2005	12.29	12.29	12.19	12.19	14,467	-0.12(-0.96%)
Sep 23, 2005	12.31	12.41	12.20	12.31	16,345	-0.10(-0.80%)
Sep 22, 2005	12.45	12.47	12.34	12.40	32,469	-0.05(-0.36%)
Sep 21, 2005	12.48	12.48	12.44	12.45	20,100	-0.01(-0.07%)
Sep 20, 2005	12.39	12.49	12.35	12.46	17,449	+0.08(+0.66%)
Sep 19, 2005	12.42	12.47	12.35	12.38	14,578	-0.06(-0.51%)
Sep 16, 2005	12.50	12.50	12.42	12.44	9,056	-0.05(-0.36%)
Sep 15, 2005	12.52	12.55	12.45	12.49	11,927	-0.05(-0.43%)
Sep 14, 2005	12.63	12.63	12.50	12.54	18,333	-0.04(-0.29%)
Sep 13, 2005	12.62	12.62	12.58	12.58	7,620	-0.05(-0.36%)
Sep 12, 2005	12.63	12.63	12.57	12.62	10,381	+0.00(+0.00%)
Sep 09, 2005	12.62	12.63	12.58	12.62	7,399	-0.01(-0.07%)
Sep 08, 2005	12.59	12.63	12.58	12.63	11,817	+0.01(+0.07%)
Sep 07, 2005	12.60	12.62	12.57	12.62	6,957	+0.00(+0.00%)
Sep 06, 2005	12.61	12.63	12.59	12.62	4,969	+0.00(+0.00%)
Sep 02, 2005	12.55	12.62	12.50	12.62	11,596	+0.06(+0.50%)
Sep 01, 2005	12.58	12.58	12.54	12.56	19,658	+0.01(+0.07%)
Aug 31, 2005	12.50	12.56	12.47	12.55	26,726	+0.05(+0.43%)
Aug 30, 2005	12.50	12.50	12.47	12.50	8,172	+0.00(+0.00%)
Aug 29, 2005	12.47	12.50	12.44	12.50	4,748	+0.05(+0.44%)
Aug 26, 2005	12.49	12.50	12.43	12.44	7,399	-0.01(-0.07%)
Aug 25, 2005	12.49	12.49	12.43	12.45	6,184	-0.02(-0.15%)
Aug 24, 2005	12.47	12.49	12.43	12.47	10,271	+0.02(+0.15%)
Aug 23, 2005	12.40	12.45	12.39	12.45	15,461	+0.03(+0.22%)
Aug 22, 2005	12.40	12.46	12.40	12.42	15,461	-0.01(-0.07%)
Aug 19, 2005	12.42	12.45	12.40	12.43	8,724	+0.04(+0.29%)
Aug 18, 2005	12.40	12.43	12.39	12.40	3,644	-0.03(-0.22%)
Aug 17, 2005	12.45	12.45	12.36	12.42	14,467	-0.03(-0.22%)
Aug 16, 2005	12.39	12.45	12.39	12.45	5,411	+0.04(+0.29%)
Aug 15, 2005	12.46	12.46	12.40	12.41	7,730	-0.04(-0.29%)
Aug 12, 2005	12.45	12.45	12.40	12.45	5,963	+0.03(+0.22%)
Aug 11, 2005	12.38	12.46	12.38	12.42	7,399	-0.01(-0.07%)
Aug 10, 2005	12.45	12.50	12.43	12.43	12,921	-0.02(-0.15%)
Aug 09, 2005	12.47	12.47	12.44	12.45	8,172	+0.01(+0.07%)
Aug 08, 2005	12.49	12.49	12.39	12.44	8,614	-0.03(-0.22%)
Aug 05, 2005	12.42	12.50	12.42	12.47	6,626	-0.04(-0.29%)
Aug 04, 2005	12.58	12.59	12.48	12.50	12,259	-0.07(-0.58%)
Aug 03, 2005	12.56	12.62	12.54	12.58	13,473	+0.01(+0.07%)
Aug 02, 2005	12.59	12.59	12.49	12.57	3,202	+0.00(+0.00%)
Aug 01, 2005	12.57	12.60	12.51	12.57	4,748	+0.01(+0.07%)
Jul 29, 2005	12.58	12.58	12.50	12.56	16,897	+0.01(+0.07%)
Jul 28, 2005	12.57	12.57	12.52	12.55	30,481	+0.01(+0.07%)
Jul 27, 2005	12.61	12.63	12.54	12.54	25,732	-0.05(-0.36%)
Jul 26, 2005	12.55	12.59	12.47	12.59	8,724	+0.12(+0.94%)
Jul 25, 2005	12.52	12.63	12.45	12.47	11,706	-0.05(-0.43%)
Jul 22, 2005	12.45	12.52	12.44	12.52	6,736	+0.01(+0.07%)
Jul 21, 2005	12.51	12.53	12.46	12.51	7,068	-0.01(-0.07%)
Jul 20, 2005	12.52	12.52	12.47	12.52	14,688	+0.01(+0.07%)
Jul 19, 2005	12.51	12.52	12.46	12.51	16,234	+0.05(+0.44%)
Jul 18, 2005	12.54	12.54	12.43	12.46	21,756	-0.06(-0.51%)
Jul 15, 2005	12.52	12.52	12.47	12.52	9,387	+0.03(+0.22%)
Jul 14, 2005	12.50	12.52	12.47	12.50	14,246	-0.05(-0.36%)
Jul 13, 2005	12.51	12.54	12.50	12.54	6,405	+0.00(+0.00%)
Jul 12, 2005	12.54	12.54	12.53	12.54	4,307	+0.03(+0.22%)
Jul 11, 2005	12.55	12.55	12.50	12.51	11,485	-0.04(-0.29%)
Jul 08, 2005	12.53	12.61	12.50	12.55	11,596	+0.01(+0.07%)
Jul 07, 2005	12.43	12.57	12.43	12.54	9,608	+0.06(+0.51%)
Jul 06, 2005	12.46	12.57	12.46	12.48	30,040	+0.03(+0.22%)
Jul 05, 2005	12.58	12.58	12.40	12.45	28,935	+0.04(+0.29%)

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.