Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	12.36	12.72	11.76	12.20	93,072	+0.08(+0.66%)
Oct 28, 2005	11.68	12.36	11.52	12.12	117,193	+0.36(+3.07%)
Oct 27, 2005	12.24	12.36	11.76	11.76	101,444	-0.24(-2.01%)
Oct 26, 2005	12.40	12.56	11.84	12.00	204,061	-0.36(-2.92%)
Oct 25, 2005	12.56	12.88	12.32	12.36	99,526	+0.12(+0.98%)
Oct 24, 2005	12.00	12.28	11.84	12.24	85,621	+0.24(+2.01%)
Oct 21, 2005	11.76	12.12	11.44	12.00	126,887	+0.24(+2.05%)
Oct 20, 2005	12.04	12.48	11.48	11.76	161,350	-0.56(-4.56%)
Oct 19, 2005	12.24	12.40	11.92	12.32	159,481	-0.24(-1.92%)
Oct 18, 2005	13.00	13.00	12.44	12.56	95,514	-0.52(-3.99%)
Oct 17, 2005	13.12	13.28	12.88	13.08	133,814	+0.24(+1.88%)
Oct 14, 2005	12.92	13.16	12.80	12.84	154,048	-0.48(-3.61%)
Oct 13, 2005	13.97	13.97	13.04	13.32	228,680	-0.96(-6.74%)
Oct 12, 2005	14.57	14.97	13.88	14.29	216,993	-0.20(-1.39%)
Oct 11, 2005	14.29	14.69	14.09	14.49	111,362	+0.04(+0.28%)
Oct 10, 2005	14.45	14.65	13.72	14.45	80,737	+0.16(+1.12%)
Oct 07, 2005	13.84	14.45	13.72	14.29	133,490	+0.52(+3.79%)
Oct 06, 2005	13.32	13.76	13.24	13.76	107,076	+0.72(+5.54%)
Oct 05, 2005	13.20	13.36	12.72	13.04	127,784	-0.16(-1.22%)
Oct 04, 2005	13.80	14.01	12.96	13.20	114,975	-0.52(-3.80%)
Oct 03, 2005	14.13	14.13	13.64	13.72	104,584	-0.52(-3.66%)
Sep 30, 2005	14.29	14.41	13.97	14.25	154,970	+0.12(+0.85%)
Sep 29, 2005	14.05	14.57	14.01	14.13	217,542	-0.04(-0.28%)
Sep 28, 2005	14.29	14.45	13.84	14.17	110,365	-0.04(-0.28%)
Sep 27, 2005	14.01	14.25	13.48	14.21	229,503	-0.20(-1.39%)
Sep 26, 2005	14.37	14.89	13.93	14.41	141,988	+0.00(+0.00%)
Sep 23, 2005	14.41	14.45	13.48	14.41	115,748	+0.20(+1.41%)
Sep 22, 2005	12.88	14.89	12.88	14.21	148,367	-0.56(-3.80%)
Sep 21, 2005	14.13	14.81	14.13	14.77	118,339	+0.72(+5.14%)
Sep 20, 2005	14.25	14.61	13.88	14.05	327,235	-0.20(-1.41%)
Sep 19, 2005	14.57	14.85	13.80	14.25	394,790	+0.36(+2.60%)
Sep 16, 2005	13.88	14.97	13.88	13.88	373,210	-0.04(-0.29%)
Sep 15, 2005	13.56	14.01	13.44	13.93	175,030	+0.52(+3.89%)
Sep 14, 2005	12.72	13.44	12.72	13.40	125,840	+0.76(+6.03%)
Sep 13, 2005	12.84	12.84	12.64	12.64	71,068	-0.20(-1.56%)
Sep 12, 2005	12.80	12.96	12.68	12.84	82,730	-0.20(-1.54%)
Sep 09, 2005	13.32	13.36	12.88	13.04	92,922	-0.12(-0.91%)
Sep 08, 2005	13.24	13.24	12.92	13.16	66,060	+0.48(+3.80%)
Sep 07, 2005	12.76	12.92	12.52	12.68	57,487	-0.08(-0.63%)
Sep 06, 2005	12.84	13.00	12.76	12.76	64,938	-0.08(-0.62%)
Sep 02, 2005	13.00	13.00	12.76	12.84	79,541	+0.16(+1.27%)
Sep 01, 2005	12.48	12.80	12.36	12.68	104,808	+0.60(+4.98%)
Aug 31, 2005	11.88	12.28	11.88	12.08	88,088	+0.08(+0.67%)
Aug 30, 2005	12.00	12.12	11.68	12.00	129,902	-0.28(-2.29%)
Aug 29, 2005	12.92	12.92	12.12	12.28	119,311	-1.97(-13.80%)
Aug 26, 2005	11.60	14.25	11.56	14.25	235,832	+2.65(+22.84%)
Aug 25, 2005	11.28	11.72	11.28	11.60	93,421	+0.20(+1.76%)
Aug 24, 2005	11.92	11.92	11.40	11.40	67,928	-0.36(-3.07%)
Aug 23, 2005	11.72	11.96	11.68	11.76	59,954	+0.08(+0.69%)
Aug 22, 2005	12.12	12.16	11.64	11.68	85,347	-0.20(-1.69%)
Aug 19, 2005	12.04	12.20	11.80	11.88	82,357	-0.16(-1.33%)
Aug 18, 2005	12.52	12.60	11.96	12.04	93,894	-0.52(-4.15%)
Aug 17, 2005	12.96	12.96	12.44	12.56	139,271	-0.36(-2.80%)
Aug 16, 2005	12.72	13.16	12.52	12.92	115,773	+0.20(+1.58%)
Aug 15, 2005	12.60	12.76	12.12	12.72	135,259	+0.12(+0.96%)
Aug 12, 2005	12.48	12.80	12.36	12.60	266,557	-0.12(-0.95%)
Aug 11, 2005	12.00	12.72	12.00	12.72	284,275	+1.16(+10.07%)
Aug 10, 2005	11.08	11.92	11.08	11.56	257,611	+0.52(+4.73%)
Aug 09, 2005	11.04	11.04	10.79	11.04	184,699	-0.08(-0.72%)
Aug 08, 2005	11.72	11.72	11.04	11.12	116,396	-0.60(-5.14%)
Aug 05, 2005	12.12	12.12	11.44	11.72	114,328	-0.40(-3.31%)
Aug 04, 2005	12.24	12.40	11.88	12.12	269,597	-0.28(-2.27%)
Aug 03, 2005	11.28	12.52	11.28	12.40	391,725	+1.32(+11.96%)
Aug 02, 2005	10.67	11.20	10.63	11.08	141,564	+0.44(+4.15%)

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.