Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	11.90	12.25	11.85	12.04	244,200	+0.19(+1.60%)
Sep 29, 2005	11.56	12.00	11.24	11.85	132,100	+0.32(+2.78%)
Sep 28, 2005	11.15	11.60	11.12	11.53	110,500	+0.29(+2.58%)
Sep 27, 2005	11.25	11.33	10.90	11.24	95,900	-0.02(-0.18%)
Sep 26, 2005	11.25	11.30	10.82	11.26	61,700	-0.05(-0.44%)
Sep 23, 2005	11.31	11.33	11.00	11.31	55,100	+0.07(+0.62%)
Sep 22, 2005	11.30	11.31	11.05	11.24	81,900	-0.01(-0.09%)
Sep 21, 2005	11.25	11.60	11.25	11.25	108,900	-0.04(-0.35%)
Sep 20, 2005	11.48	11.50	11.28	11.29	18,200	-0.19(-1.66%)
Sep 19, 2005	11.30	11.50	11.00	11.48	71,000	+0.19(+1.68%)
Sep 16, 2005	11.40	11.40	11.01	11.29	32,300	-0.05(-0.44%)
Sep 15, 2005	11.35	11.46	11.25	11.34	104,000	+0.03(+0.27%)
Sep 14, 2005	11.15	11.40	11.10	11.31	291,300	+0.23(+2.08%)
Sep 13, 2005	11.40	11.45	10.81	11.08	36,600	-0.18(-1.60%)
Sep 12, 2005	11.15	11.50	11.15	11.26	37,500	+0.11(+0.99%)
Sep 09, 2005	10.95	11.18	10.81	11.15	98,800	+0.20(+1.83%)
Sep 08, 2005	11.26	11.68	10.85	10.95	94,700	-0.39(-3.44%)
Sep 07, 2005	11.59	11.59	11.30	11.34	38,500	-0.26(-2.24%)
Sep 06, 2005	11.95	11.96	11.50	11.60	28,500	-0.26(-2.19%)
Sep 02, 2005	12.11	12.20	11.76	11.86	29,100	-0.24(-1.98%)
Sep 01, 2005	11.93	12.17	11.90	12.10	36,000	+0.11(+0.92%)
Aug 31, 2005	11.95	12.09	11.90	11.99	48,900	+0.01(+0.08%)
Aug 30, 2005	12.00	12.10	11.95	11.98	35,400	+0.03(+0.25%)
Aug 29, 2005	11.85	12.00	11.85	11.95	78,700	+0.15(+1.27%)
Aug 26, 2005	11.80	11.97	11.70	11.80	19,000	-0.07(-0.59%)
Aug 25, 2005	11.90	11.95	11.55	11.87	42,500	-0.08(-0.67%)
Aug 24, 2005	12.00	12.16	11.95	11.95	53,300	+0.00(+0.00%)
Aug 23, 2005	11.99	12.10	11.90	11.95	115,200	+0.19(+1.62%)
Aug 22, 2005	11.55	11.95	11.55	11.76	133,100	+0.41(+3.61%)
Aug 19, 2005	11.40	11.50	11.33	11.35	23,300	+0.06(+0.53%)
Aug 18, 2005	11.31	11.44	11.24	11.29	84,800	-0.02(-0.18%)
Aug 17, 2005	11.33	11.44	11.25	11.31	74,000	+0.04(+0.35%)
Aug 16, 2005	11.48	11.48	11.27	11.27	128,400	-0.13(-1.14%)
Aug 15, 2005	11.51	11.53	11.30	11.40	106,400	-0.10(-0.87%)
Aug 12, 2005	11.35	11.74	11.35	11.50	157,300	+0.16(+1.41%)
Aug 11, 2005	11.50	11.59	11.25	11.34	130,800	-0.06(-0.53%)
Aug 10, 2005	11.59	11.65	11.37	11.40	219,400	-0.09(-0.78%)
Aug 09, 2005	10.87	11.79	10.75	11.49	182,600	+0.63(+5.80%)
Aug 08, 2005	10.69	11.04	10.60	10.86	78,700	+0.17(+1.59%)
Aug 05, 2005	10.52	10.74	10.52	10.69	69,300	+0.09(+0.85%)
Aug 04, 2005	10.73	10.79	10.53	10.60	20,500	-0.18(-1.67%)
Aug 03, 2005	11.00	11.00	10.48	10.78	39,900	-0.02(-0.19%)
Aug 02, 2005	10.13	10.85	10.13	10.80	68,300	+0.62(+6.09%)
Aug 01, 2005	10.05	10.35	10.02	10.18	25,200	+0.18(+1.80%)
Jul 29, 2005	9.990	10.10	9.950	10.00	187,400	+0.02(+0.20%)
Jul 28, 2005	9.900	10.00	9.820	9.980	28,100	+0.06(+0.60%)
Jul 27, 2005	10.09	10.11	9.850	9.920	58,100	-0.28(-2.75%)
Jul 26, 2005	10.40	10.48	10.19	10.20	37,200	-0.25(-2.39%)
Jul 25, 2005	10.45	10.45	10.26	10.45	38,900	+0.00(+0.00%)
Jul 22, 2005	10.08	10.49	10.05	10.45	13,100	+0.37(+3.67%)
Jul 21, 2005	10.40	10.40	9.750	10.08	59,600	-0.29(-2.80%)
Jul 20, 2005	10.24	10.40	10.10	10.37	67,400	+0.20(+1.97%)
Jul 19, 2005	10.05	10.20	9.950	10.17	26,100	+0.25(+2.52%)
Jul 18, 2005	10.20	10.20	9.850	9.920	239,600	-0.29(-2.84%)
Jul 15, 2005	10.20	10.29	10.10	10.21	158,200	+0.01(+0.10%)
Jul 14, 2005	10.50	10.50	10.01	10.20	160,200	-0.24(-2.30%)
Jul 13, 2005	10.52	10.55	10.42	10.44	16,800	-0.13(-1.23%)
Jul 12, 2005	10.70	10.70	10.40	10.57	60,200	+0.06(+0.57%)
Jul 11, 2005	10.05	10.60	10.05	10.51	472,600	+0.42(+4.16%)
Jul 08, 2005	9.980	10.55	9.961	10.09	98,900	+0.11(+1.10%)
Jul 07, 2005	9.900	10.11	9.830	9.980	67,100	-0.02(-0.20%)
Jul 06, 2005	9.760	10.35	9.750	10.00	227,200	+0.13(+1.32%)
Jul 05, 2005	9.660	9.920	9.620	9.870	68,700	+0.35(+3.68%)

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.

bottom clear

About Us