Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	6.899	6.920	6.857	6.920	7,267	+0.00(+0.00%)
Oct 28, 2005	6.920	6.920	6.920	6.920	0	+0.00(+0.00%)
Oct 27, 2005	6.920	6.920	6.920	6.920	0	+0.00(+0.00%)
Oct 26, 2005	6.920	6.920	6.920	6.920	0	+0.00(+0.00%)
Oct 25, 2005	6.920	6.963	6.753	6.920	25,168	+0.07(+0.95%)
Oct 24, 2005	7.126	7.126	6.836	6.855	3,500	-0.18(-2.62%)
Oct 21, 2005	7.067	7.172	6.920	7.040	14,607	-0.02(-0.30%)
Oct 20, 2005	6.694	7.061	6.694	7.061	12,716	+0.37(+5.52%)
Oct 19, 2005	6.692	6.692	6.692	6.692	635	-0.02(-0.28%)
Oct 18, 2005	6.723	6.723	6.711	6.711	3,496	+0.00(+0.00%)
Oct 17, 2005	7.218	7.218	6.685	6.711	29,603	+0.00(+0.00%)
Oct 14, 2005	6.711	6.711	6.711	6.711	23,992	+0.00(+0.00%)
Oct 13, 2005	6.711	6.711	6.679	6.711	13,590	+0.00(+0.03%)
Oct 12, 2005	6.709	6.709	6.709	6.709	317	-0.06(-0.92%)
Oct 11, 2005	6.828	6.828	6.771	6.771	1,160	-0.06(-0.93%)
Oct 10, 2005	6.973	6.973	6.834	6.834	3,134	-0.47(-6.40%)
Oct 07, 2005	6.872	7.302	6.872	7.302	2,390	-0.06(-0.80%)
Oct 06, 2005	6.417	7.361	6.398	7.361	5,677	+0.96(+15.08%)
Oct 05, 2005	6.553	6.553	6.291	6.396	1,907	-0.16(-2.40%)
Oct 04, 2005	6.501	6.606	6.501	6.553	9,098	+0.05(+0.81%)
Oct 03, 2005	6.564	6.564	6.501	6.501	3,525	-0.06(-0.96%)
Sep 30, 2005	6.765	6.765	6.354	6.564	8,160	-0.36(-5.15%)
Sep 29, 2005	6.774	7.008	6.774	6.920	5,801	-0.21(-2.94%)
Sep 28, 2005	7.130	7.130	7.130	7.130	635	-0.17(-2.35%)
Sep 27, 2005	7.340	7.537	7.036	7.302	5,086	-0.04(-0.51%)
Sep 26, 2005	7.508	7.508	7.340	7.340	953	-0.18(-2.37%)
Sep 22, 2005	7.518	7.518	7.518	7.518	1,099	-0.05(-0.69%)
Sep 21, 2005	7.736	7.736	7.570	7.570	2,698	-0.03(-0.44%)
Sep 20, 2005	7.604	7.604	7.604	7.604	785	-0.05(-0.63%)
Sep 19, 2005	8.179	8.179	7.392	7.652	1,303	-0.53(-6.44%)
Sep 16, 2005	7.025	8.388	7.025	8.179	1,910	-3.06(-27.24%)
Sep 15, 2005	11.24	11.24	11.24	11.24	0	+0.00(+0.00%)
Sep 14, 2005	11.24	11.24	11.24	11.24	0	+0.00(+0.00%)
Sep 13, 2005	11.24	11.24	11.24	11.24	1,907	-0.29(-2.55%)
Sep 12, 2005	11.28	11.53	11.28	11.53	2,861	+0.24(+2.12%)
Sep 09, 2005	11.29	11.29	11.29	11.29	476	-0.24(-2.07%)
Sep 08, 2005	11.53	11.53	11.53	11.53	4,291	+0.00(+0.00%)
Sep 07, 2005	11.53	11.53	11.27	11.53	8,106	-0.15(-1.29%)
Sep 06, 2005	11.87	11.87	11.68	11.68	2,861	-0.06(-0.50%)
Sep 02, 2005	12.12	12.12	11.74	11.74	4,291	-0.10(-0.89%)
Sep 01, 2005	11.80	11.85	11.80	11.85	5,722	+0.31(+2.73%)
Aug 31, 2005	10.97	11.53	10.97	11.53	17,643	+0.40(+3.58%)
Aug 30, 2005	11.11	11.14	10.99	11.14	4,291	-0.06(-0.54%)
Aug 29, 2005	11.43	11.43	11.20	11.20	8,106	-0.23(-2.04%)
Aug 26, 2005	11.89	11.89	11.32	11.43	34,333	-0.45(-3.81%)
Aug 25, 2005	11.86	11.93	11.74	11.88	15,736	+0.13(+1.09%)
Aug 24, 2005	11.29	12.33	10.62	11.75	116,352	+0.64(+5.75%)
Aug 23, 2005	10.01	11.11	10.01	11.11	82,495	+1.40(+14.37%)
Aug 22, 2005	9.718	9.718	9.718	9.718	0	+0.00(+0.00%)
Aug 19, 2005	9.772	9.772	9.718	9.718	10,490	-0.23(-2.28%)
Aug 18, 2005	9.944	9.944	9.944	9.944	0	+0.00(+0.00%)
Aug 17, 2005	9.856	9.944	9.856	9.944	1,907	+0.09(+0.89%)
Aug 16, 2005	9.856	9.856	9.856	9.856	12,398	+0.00(+0.00%)
Aug 15, 2005	9.856	9.856	9.856	9.856	476	+0.00(+0.00%)
Aug 12, 2005	9.829	9.856	9.751	9.856	7,152	+0.21(+2.17%)
Aug 11, 2005	9.647	9.647	9.636	9.647	18,597	+0.10(+1.10%)
Aug 10, 2005	9.542	9.542	9.542	9.542	0	+0.00(+0.00%)
Aug 09, 2005	9.447	9.542	9.447	9.542	14,782	+0.00(+0.00%)
Aug 08, 2005	9.647	9.647	9.542	9.542	2,861	-0.09(-0.98%)
Aug 05, 2005	9.636	9.636	9.636	9.636	476	+0.10(+1.01%)
Aug 04, 2005	9.514	9.542	9.514	9.540	2,861	+0.05(+0.53%)
Aug 03, 2005	9.437	9.489	9.437	9.489	10,490	+0.08(+0.89%)
Aug 02, 2005	9.435	9.435	9.311	9.405	7,152	+0.18(+1.91%)

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.