Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	11.48	11.95	11.48	11.82	28,250	+0.35(+3.05%)
Sep 29, 2005	10.95	11.59	10.95	11.47	33,449	+0.47(+4.27%)
Sep 28, 2005	10.38	11.14	10.22	11.00	52,715	+0.72(+7.00%)
Sep 27, 2005	10.42	10.69	10.13	10.28	80,877	-0.14(-1.34%)
Sep 26, 2005	11.22	11.44	10.41	10.42	68,407	-0.79(-7.05%)
Sep 23, 2005	11.21	11.41	10.94	11.21	83,891	-0.28(-2.44%)
Sep 22, 2005	11.49	12.14	11.49	11.49	50,735	-0.79(-6.43%)
Sep 21, 2005	11.73	12.81	11.73	12.28	39,416	+0.46(+3.89%)
Sep 20, 2005	11.90	12.19	11.65	11.82	33,455	-0.05(-0.42%)
Sep 19, 2005	12.28	12.28	11.79	11.87	26,331	-0.32(-2.63%)
Sep 16, 2005	12.14	12.26	11.96	12.19	34,398	+0.01(+0.08%)
Sep 15, 2005	12.40	12.40	12.15	12.18	14,976	-0.36(-2.87%)
Sep 14, 2005	12.42	12.79	12.42	12.54	19,700	+0.13(+1.05%)
Sep 13, 2005	12.27	13.00	12.22	12.41	52,781	-0.06(-0.48%)
Sep 12, 2005	12.60	12.62	12.21	12.47	42,860	-0.19(-1.50%)
Sep 09, 2005	12.41	12.75	12.28	12.66	34,981	+0.26(+2.10%)
Sep 08, 2005	13.02	13.02	12.28	12.40	41,436	-0.66(-5.05%)
Sep 07, 2005	12.68	13.12	12.57	13.06	99,238	+0.38(+3.00%)
Sep 06, 2005	13.40	13.42	12.67	12.68	71,810	-0.72(-5.37%)
Sep 02, 2005	13.47	13.69	12.80	13.40	44,292	+0.10(+0.75%)
Sep 01, 2005	12.56	13.50	12.53	13.30	33,493	+0.60(+4.72%)
Aug 31, 2005	12.83	12.94	12.56	12.70	36,501	-0.23(-1.78%)
Aug 30, 2005	13.02	13.02	12.74	12.93	26,605	-0.06(-0.46%)
Aug 29, 2005	13.33	13.42	12.59	12.99	73,555	-0.40(-2.99%)
Aug 26, 2005	14.05	14.05	13.31	13.39	41,819	-0.67(-4.77%)
Aug 25, 2005	13.85	14.18	13.81	14.06	17,266	+0.25(+1.81%)
Aug 24, 2005	14.05	14.08	13.66	13.81	22,425	-0.24(-1.71%)
Aug 23, 2005	13.71	14.12	13.39	14.05	41,862	+0.44(+3.23%)
Aug 22, 2005	13.42	13.62	13.40	13.61	25,187	+0.08(+0.59%)
Aug 19, 2005	14.00	14.00	13.50	13.53	25,736	-0.48(-3.43%)
Aug 18, 2005	13.39	14.13	13.25	14.01	43,893	+0.68(+5.10%)
Aug 17, 2005	13.24	13.60	13.24	13.33	21,506	+0.07(+0.53%)
Aug 16, 2005	13.13	13.58	13.13	13.26	22,970	+0.03(+0.23%)
Aug 15, 2005	13.87	13.90	13.07	13.23	101,147	-0.51(-3.71%)
Aug 12, 2005	13.85	13.85	12.99	13.74	50,939	+0.10(+0.73%)
Aug 11, 2005	12.81	13.95	12.81	13.64	51,098	+0.81(+6.31%)
Aug 10, 2005	12.88	13.13	12.65	12.83	59,024	-0.14(-1.08%)
Aug 09, 2005	13.32	13.32	12.67	12.97	31,024	-0.35(-2.63%)
Aug 08, 2005	13.50	13.67	13.16	13.32	52,170	-0.19(-1.41%)
Aug 05, 2005	14.03	14.15	13.30	13.51	66,840	-0.56(-3.98%)
Aug 04, 2005	14.31	14.39	14.01	14.07	47,752	-0.29(-2.05%)
Aug 03, 2005	13.59	14.49	13.51	14.37	133,805	+0.76(+5.55%)
Aug 02, 2005	12.65	13.64	12.65	13.61	121,425	+1.00(+7.93%)
Aug 01, 2005	12.42	12.86	12.21	12.61	102,700	+0.06(+0.48%)
Jul 29, 2005	11.88	12.64	11.87	12.55	125,474	+0.60(+5.02%)
Jul 28, 2005	12.19	12.29	11.87	11.95	62,898	-0.29(-2.37%)
Jul 27, 2005	12.00	12.44	11.82	12.24	42,505	+0.24(+2.00%)
Jul 26, 2005	12.06	12.22	11.96	12.00	57,640	-0.06(-0.50%)
Jul 25, 2005	12.46	12.59	11.91	12.06	62,341	-0.50(-3.98%)
Jul 22, 2005	12.52	12.83	12.35	12.56	62,463	+0.00(+0.00%)
Jul 21, 2005	12.47	12.90	12.30	12.56	83,631	+0.05(+0.40%)
Jul 20, 2005	12.65	12.75	12.23	12.51	46,106	-0.14(-1.11%)
Jul 19, 2005	12.48	12.74	12.18	12.65	55,140	+0.20(+1.61%)
Jul 18, 2005	12.00	12.53	11.90	12.45	65,584	+0.44(+3.66%)
Jul 15, 2005	11.78	12.15	11.75	12.01	40,850	+0.39(+3.39%)
Jul 14, 2005	12.40	12.63	11.56	11.62	143,933	-0.70(-5.71%)
Jul 13, 2005	12.49	12.66	12.17	12.32	105,930	+0.01(+0.08%)
Jul 12, 2005	11.45	12.42	11.41	12.31	136,969	+1.07(+9.52%)
Jul 11, 2005	11.04	11.62	11.03	11.24	71,923	+0.32(+2.93%)
Jul 08, 2005	10.92	11.15	10.90	10.92	40,291	-0.05(-0.46%)
Jul 07, 2005	11.00	11.21	10.86	10.97	34,738	+0.00(+0.00%)
Jul 06, 2005	11.35	11.35	10.92	10.97	137,712	-0.32(-2.83%)
Jul 05, 2005	11.21	11.66	11.18	11.29	70,700	+0.00(+0.00%)

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.