Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	11.54	11.89	11.54	11.68	280,878	+0.18(+1.56%)
Oct 28, 2005	11.18	11.53	11.17	11.50	94,430	+0.38(+3.38%)
Oct 27, 2005	11.07	11.18	11.02	11.13	206,567	-0.01(-0.13%)
Oct 26, 2005	11.29	11.53	11.12	11.14	95,235	-0.19(-1.68%)
Oct 25, 2005	11.56	11.65	11.21	11.33	89,870	-0.24(-2.09%)
Oct 24, 2005	11.22	11.57	11.22	11.57	120,989	+0.39(+3.50%)
Oct 21, 2005	11.03	11.26	11.00	11.18	70,823	+0.20(+1.83%)
Oct 20, 2005	11.40	11.40	10.88	10.98	71,896	-0.41(-3.57%)
Oct 19, 2005	10.87	11.39	10.71	11.39	182,423	+0.51(+4.73%)
Oct 18, 2005	11.01	11.18	10.87	10.87	137,622	-0.10(-0.92%)
Oct 17, 2005	11.29	11.29	10.88	10.97	109,453	-0.25(-2.19%)
Oct 14, 2005	11.11	11.22	11.00	11.22	63,579	+0.11(+1.01%)
Oct 13, 2005	10.87	11.16	10.81	11.11	145,670	+0.23(+2.09%)
Oct 12, 2005	11.09	11.18	10.68	10.88	241,710	-0.22(-1.98%)
Oct 11, 2005	11.56	11.66	11.10	11.10	261,562	-0.46(-4.00%)
Oct 10, 2005	11.87	11.87	11.56	11.56	97,650	-0.27(-2.27%)
Oct 07, 2005	11.73	12.00	11.70	11.83	96,576	+0.16(+1.37%)
Oct 06, 2005	11.75	12.00	11.50	11.67	205,762	-0.01(-0.13%)
Oct 05, 2005	12.34	12.36	11.69	11.69	184,837	-0.68(-5.52%)
Oct 04, 2005	12.67	12.88	12.37	12.37	96,040	-0.32(-2.56%)
Oct 03, 2005	12.49	12.80	12.49	12.69	112,673	+0.22(+1.76%)
Sep 30, 2005	12.67	12.67	12.41	12.47	103,015	-0.22(-1.76%)
Sep 29, 2005	12.23	12.73	12.16	12.70	154,523	+0.46(+3.78%)
Sep 28, 2005	12.11	12.31	12.09	12.23	152,913	+0.13(+1.05%)
Sep 27, 2005	12.11	12.21	11.85	12.11	175,179	+0.00(+0.03%)
Sep 26, 2005	11.84	12.11	11.82	12.10	115,355	+0.35(+3.01%)
Sep 23, 2005	11.75	11.75	11.48	11.75	85,846	+0.19(+1.68%)
Sep 22, 2005	11.45	11.63	11.38	11.56	196,909	+0.14(+1.24%)
Sep 21, 2005	11.72	11.86	11.41	11.41	189,398	-0.34(-2.92%)
Sep 20, 2005	12.03	12.11	11.75	11.76	105,161	-0.23(-1.90%)
Sep 19, 2005	11.99	12.11	11.98	11.98	108,112	-0.04(-0.34%)
Sep 16, 2005	11.82	12.03	11.70	12.03	306,900	+0.28(+2.41%)
Sep 15, 2005	11.67	11.78	11.63	11.74	93,626	+0.06(+0.48%)
Sep 14, 2005	12.02	12.08	11.63	11.69	195,568	-0.19(-1.57%)
Sep 13, 2005	12.11	12.11	11.87	11.87	99,527	-0.23(-1.91%)
Sep 12, 2005	12.11	12.16	11.96	12.10	116,965	-0.01(-0.12%)
Sep 09, 2005	11.74	12.17	11.71	12.12	159,352	+0.47(+4.03%)
Sep 08, 2005	11.87	11.89	11.61	11.65	125,550	-0.21(-1.73%)
Sep 07, 2005	11.92	11.92	11.81	11.85	116,160	-0.07(-0.62%)
Sep 06, 2005	11.93	12.25	11.80	11.93	193,690	+0.00(+0.00%)
Sep 02, 2005	12.08	12.08	11.86	11.93	79,139	-0.15(-1.23%)
Sep 01, 2005	11.94	12.16	11.91	12.08	174,643	+0.14(+1.15%)
Aug 31, 2005	11.50	11.94	11.45	11.94	129,842	+0.45(+3.93%)
Aug 30, 2005	11.57	11.62	11.45	11.49	137,622	-0.07(-0.58%)
Aug 29, 2005	11.14	11.56	11.13	11.56	185,105	+0.45(+4.10%)
Aug 26, 2005	11.41	11.41	11.10	11.10	132,256	-0.35(-3.09%)
Aug 25, 2005	11.26	11.54	11.20	11.45	166,595	+0.35(+3.12%)
Aug 24, 2005	11.17	11.40	11.05	11.11	174,375	-0.03(-0.30%)
Aug 23, 2005	11.16	11.22	11.01	11.14	141,377	+0.07(+0.64%)
Aug 22, 2005	10.82	11.18	10.82	11.07	224,541	+0.34(+3.20%)
Aug 19, 2005	10.74	10.80	10.71	10.73	183,228	-0.04(-0.35%)
Aug 18, 2005	10.96	10.96	10.76	10.77	183,764	-0.19(-1.74%)
Aug 17, 2005	10.68	11.04	10.66	10.96	212,737	+0.28(+2.58%)
Aug 16, 2005	11.11	11.11	10.68	10.68	238,223	-0.39(-3.54%)
Aug 15, 2005	11.05	11.19	10.99	11.07	161,498	+0.07(+0.68%)
Aug 12, 2005	10.87	11.16	10.87	11.00	202,275	+0.13(+1.20%)
Aug 11, 2005	10.62	10.91	10.62	10.87	179,472	+0.23(+2.21%)
Aug 10, 2005	10.66	10.91	10.52	10.63	206,299	+0.01(+0.14%)
Aug 09, 2005	10.57	10.66	10.55	10.62	173,302	+0.05(+0.49%)
Aug 08, 2005	10.77	10.81	10.55	10.56	282,755	-0.18(-1.67%)
Aug 05, 2005	11.09	11.10	10.48	10.74	334,531	-0.42(-3.74%)
Aug 04, 2005	11.67	11.72	11.10	11.16	343,384	-0.67(-5.67%)
Aug 03, 2005	11.76	11.97	11.76	11.83	131,452	+0.06(+0.51%)
Aug 02, 2005	11.66	11.77	11.60	11.77	222,931	+0.12(+1.02%)

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.