Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	11.23	11.57	11.23	11.37	288,695	+0.17(+1.55%)
Oct 28, 2005	10.88	11.21	10.87	11.19	97,059	+0.37(+3.38%)
Oct 27, 2005	10.77	10.88	10.72	10.83	212,316	-0.01(-0.13%)
Oct 26, 2005	10.99	11.22	10.81	10.84	97,886	-0.18(-1.68%)
Oct 25, 2005	11.24	11.33	10.90	11.03	92,371	-0.24(-2.09%)
Oct 24, 2005	10.92	11.26	10.92	11.26	124,356	+0.38(+3.50%)
Oct 21, 2005	10.73	10.95	10.70	10.88	72,794	+0.20(+1.83%)
Oct 20, 2005	11.09	11.09	10.59	10.68	73,897	-0.40(-3.57%)
Oct 19, 2005	10.58	11.08	10.42	11.08	187,500	+0.50(+4.73%)
Oct 18, 2005	10.71	10.88	10.57	10.58	141,452	-0.10(-0.92%)
Oct 17, 2005	10.99	10.99	10.59	10.68	112,500	-0.24(-2.19%)
Oct 14, 2005	10.81	10.92	10.70	10.92	65,349	+0.11(+1.01%)
Oct 13, 2005	10.58	10.86	10.52	10.81	149,724	+0.22(+2.09%)
Oct 12, 2005	10.79	10.87	10.39	10.59	248,438	-0.21(-1.98%)
Oct 11, 2005	11.25	11.35	10.80	10.80	268,842	-0.45(-4.00%)
Oct 10, 2005	11.55	11.55	11.25	11.25	100,367	-0.26(-2.27%)
Oct 07, 2005	11.42	11.67	11.39	11.51	99,264	+0.16(+1.37%)
Oct 06, 2005	11.43	11.67	11.19	11.36	211,489	-0.01(-0.13%)
Oct 05, 2005	12.00	12.02	11.37	11.37	189,982	-0.66(-5.52%)
Oct 04, 2005	12.33	12.53	12.03	12.03	98,713	-0.32(-2.55%)
Oct 03, 2005	12.15	12.46	12.15	12.35	115,809	+0.21(+1.76%)
Sep 30, 2005	12.33	12.33	12.08	12.13	105,882	-0.22(-1.76%)
Sep 29, 2005	11.90	12.38	11.83	12.35	158,823	+0.45(+3.78%)
Sep 28, 2005	11.78	11.98	11.76	11.90	157,169	+0.12(+1.05%)
Sep 27, 2005	11.79	11.88	11.53	11.78	180,055	+0.00(+0.03%)
Sep 26, 2005	11.52	11.78	11.50	11.78	118,566	+0.34(+3.01%)
Sep 23, 2005	11.43	11.43	11.17	11.43	88,235	+0.19(+1.68%)
Sep 22, 2005	11.14	11.32	11.07	11.24	202,390	+0.14(+1.24%)
Sep 21, 2005	11.40	11.54	11.10	11.10	194,669	-0.33(-2.92%)
Sep 20, 2005	11.71	11.78	11.43	11.44	108,088	-0.22(-1.90%)
Sep 19, 2005	11.66	11.79	11.66	11.66	111,121	-0.04(-0.34%)
Sep 16, 2005	11.50	11.70	11.38	11.70	315,441	+0.28(+2.41%)
Sep 15, 2005	11.35	11.46	11.31	11.42	96,231	+0.05(+0.48%)
Sep 14, 2005	11.70	11.75	11.31	11.37	201,011	-0.18(-1.57%)
Sep 13, 2005	11.78	11.78	11.55	11.55	102,298	-0.22(-1.91%)
Sep 12, 2005	11.78	11.83	11.63	11.78	120,220	-0.01(-0.12%)
Sep 09, 2005	11.42	11.84	11.39	11.79	163,787	+0.46(+4.03%)
Sep 08, 2005	11.55	11.57	11.30	11.33	129,044	-0.20(-1.73%)
Sep 07, 2005	11.60	11.60	11.49	11.53	119,393	-0.07(-0.62%)
Sep 06, 2005	11.61	11.91	11.48	11.61	199,081	+0.00(+0.00%)
Sep 02, 2005	11.75	11.75	11.54	11.61	81,342	-0.15(-1.23%)
Sep 01, 2005	11.62	11.83	11.59	11.75	179,504	+0.13(+1.16%)
Aug 31, 2005	11.18	11.62	11.14	11.62	133,456	+0.44(+3.93%)
Aug 30, 2005	11.26	11.30	11.14	11.18	141,452	-0.07(-0.58%)
Aug 29, 2005	10.84	11.24	10.83	11.24	190,257	+0.44(+4.10%)
Aug 26, 2005	11.10	11.10	10.80	10.80	135,937	-0.34(-3.09%)
Aug 25, 2005	10.95	11.23	10.90	11.14	171,231	+0.34(+3.12%)
Aug 24, 2005	10.87	11.09	10.75	10.81	179,228	-0.03(-0.30%)
Aug 23, 2005	10.86	10.92	10.71	10.84	145,312	+0.07(+0.64%)
Aug 22, 2005	10.53	10.88	10.53	10.77	230,790	+0.33(+3.20%)
Aug 19, 2005	10.44	10.50	10.42	10.44	188,327	-0.04(-0.35%)
Aug 18, 2005	10.66	10.66	10.47	10.47	188,879	-0.18(-1.74%)
Aug 17, 2005	10.39	10.74	10.37	10.66	218,658	+0.27(+2.58%)
Aug 16, 2005	10.81	10.81	10.39	10.39	244,853	-0.38(-3.54%)
Aug 15, 2005	10.75	10.88	10.70	10.77	165,992	+0.07(+0.68%)
Aug 12, 2005	10.57	10.86	10.57	10.70	207,904	+0.13(+1.20%)
Aug 11, 2005	10.33	10.62	10.33	10.57	184,467	+0.23(+2.21%)
Aug 10, 2005	10.38	10.62	10.23	10.34	212,040	+0.01(+0.14%)
Aug 09, 2005	10.29	10.38	10.26	10.33	178,125	+0.05(+0.49%)
Aug 08, 2005	10.48	10.52	10.27	10.28	290,625	-0.17(-1.66%)
Aug 05, 2005	10.79	10.80	10.20	10.45	343,842	-0.41(-3.74%)
Aug 04, 2005	11.35	11.40	10.80	10.86	352,941	-0.65(-5.67%)
Aug 03, 2005	11.44	11.64	11.44	11.51	135,110	+0.06(+0.51%)
Aug 02, 2005	11.34	11.45	11.28	11.45	229,136	+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.