Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	15.00	15.00	15.00	15.00	27,500	+0.00(+0.00%)
Oct 28, 2005	15.00	15.00	15.00	15.00	0	+0.00(+0.00%)
Oct 27, 2005	14.95	15.10	14.95	15.00	48,200	+0.00(+0.00%)
Oct 26, 2005	15.00	15.00	15.00	15.00	0	+0.00(+0.00%)
Oct 25, 2005	15.20	15.25	14.95	15.00	16,820	-0.20(-1.32%)
Oct 24, 2005	15.20	15.60	15.20	15.20	9,105	-0.25(-1.62%)
Oct 21, 2005	15.45	15.45	15.45	15.45	0	+0.00(+0.00%)
Oct 20, 2005	15.45	15.45	15.45	15.45	386	-0.05(-0.32%)
Oct 19, 2005	15.25	15.50	15.25	15.50	5,500	+0.25(+1.64%)
Oct 18, 2005	16.00	16.50	15.20	15.25	21,196	-0.20(-1.29%)
Oct 17, 2005	15.45	15.45	15.40	15.45	8,714	-0.05(-0.32%)
Oct 14, 2005	16.25	16.25	15.40	15.50	17,400	-1.07(-6.46%)
Oct 13, 2005	16.57	16.57	16.57	16.57	0	+0.00(+0.00%)
Oct 12, 2005	15.00	16.57	15.00	16.57	33,923	+1.57(+10.47%)
Oct 11, 2005	14.95	15.00	14.95	15.00	20,020	+0.25(+1.69%)
Oct 10, 2005	14.98	14.98	14.75	14.75	350	-0.25(-1.67%)
Oct 07, 2005	15.30	15.35	14.90	15.00	17,220	-0.30(-1.96%)
Oct 06, 2005	15.30	15.30	15.30	15.30	200	+0.00(+0.00%)
Oct 05, 2005	15.30	15.30	15.30	15.30	315	-0.20(-1.29%)
Oct 04, 2005	15.50	15.50	15.00	15.50	1,400	+0.00(+0.00%)
Oct 03, 2005	14.50	15.50	14.50	15.50	8,061	+1.20(+8.39%)
Sep 30, 2005	14.25	14.50	14.25	14.30	8,950	+0.30(+2.14%)
Sep 29, 2005	14.00	14.00	14.00	14.00	3,877	-0.20(-1.41%)
Sep 28, 2005	14.50	14.50	13.95	14.20	9,815	-0.30(-2.07%)
Sep 27, 2005	14.45	14.50	14.45	14.50	646	+0.45(+3.20%)
Sep 26, 2005	14.05	14.05	14.05	14.05	600	-0.45(-3.10%)
Sep 23, 2005	14.50	14.50	14.05	14.50	19,580	+0.45(+3.20%)
Sep 22, 2005	14.05	14.20	14.05	14.05	2,310	-0.45(-3.10%)
Sep 21, 2005	14.55	14.55	14.00	14.50	3,100	+0.00(+0.00%)
Sep 20, 2005	14.00	14.50	14.00	14.50	1,700	+0.50(+3.57%)
Sep 19, 2005	13.95	14.00	13.95	14.00	2,714	-0.12(-0.85%)
Sep 16, 2005	14.12	14.12	14.12	14.12	0	+0.00(+0.00%)
Sep 15, 2005	13.85	14.50	13.85	14.12	31,791	+0.17(+1.22%)
Sep 14, 2005	14.10	14.10	13.95	13.95	16,928	-0.25(-1.76%)
Sep 13, 2005	14.25	14.35	14.05	14.20	9,147	-0.05(-0.35%)
Sep 12, 2005	13.85	14.25	13.85	14.25	978	+0.00(+0.00%)
Sep 09, 2005	14.00	14.25	14.00	14.25	1,358	+0.12(+0.88%)
Sep 08, 2005	14.12	14.12	14.12	14.12	0	+0.00(+0.00%)
Sep 07, 2005	14.12	14.12	14.12	14.12	0	+0.00(+0.00%)
Sep 06, 2005	13.85	14.12	13.85	14.12	5,080	+0.18(+1.25%)
Sep 02, 2005	13.95	13.95	13.95	13.95	0	+0.00(+0.00%)
Sep 01, 2005	14.00	14.39	13.75	13.95	12,282	+0.05(+0.36%)
Aug 31, 2005	13.75	13.90	13.70	13.90	72,698	+0.15(+1.09%)
Aug 30, 2005	13.68	13.75	13.60	13.75	2,000	+0.07(+0.55%)
Aug 29, 2005	14.30	14.30	13.68	13.68	1,350	-0.42(-3.01%)
Aug 26, 2005	14.10	14.10	14.10	14.10	200	+0.21(+1.51%)
Aug 25, 2005	13.60	14.10	13.60	13.89	68,488	+0.29(+2.13%)
Aug 24, 2005	13.60	13.60	13.60	13.60	2,560	+0.00(+0.00%)
Aug 23, 2005	13.60	13.66	13.60	13.60	11,728	+0.00(+0.00%)
Aug 22, 2005	13.60	13.65	13.55	13.60	67,732	+0.00(+0.00%)
Aug 19, 2005	13.66	13.66	13.60	13.60	10,642	+0.00(+0.00%)
Aug 18, 2005	13.65	13.65	13.60	13.60	56,257	-0.10(-0.73%)
Aug 17, 2005	13.73	13.73	13.60	13.70	15,200	+0.00(+0.00%)
Aug 16, 2005	13.68	13.70	13.55	13.70	4,024	+0.02(+0.15%)
Aug 15, 2005	13.55	13.68	13.55	13.68	4,194	+0.12(+0.88%)
Aug 12, 2005	13.56	13.56	13.56	13.56	0	+0.00(+0.00%)
Aug 11, 2005	13.56	13.56	13.56	13.56	0	+0.00(+0.00%)
Aug 10, 2005	13.56	13.56	13.56	13.56	300	+0.06(+0.44%)
Aug 09, 2005	13.50	13.60	13.48	13.50	133,999	-0.05(-0.37%)
Aug 08, 2005	13.78	13.78	13.37	13.55	116,987	-0.23(-1.67%)
Aug 05, 2005	13.75	13.78	13.75	13.78	3,040	+0.00(+0.00%)
Aug 04, 2005	13.77	13.78	13.75	13.78	12,100	+0.03(+0.22%)
Aug 03, 2005	13.85	13.85	13.75	13.75	15,760	-0.04(-0.25%)
Aug 02, 2005	13.58	13.90	13.46	13.79	147,985	+0.29(+2.11%)

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.