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%)

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.