Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	10.76	10.95	10.73	10.81	171,196	+0.05(+0.47%)
Oct 28, 2005	10.63	10.92	10.63	10.76	294,671	+0.17(+1.65%)
Oct 27, 2005	10.77	10.83	10.57	10.59	60,140	-0.16(-1.47%)
Oct 26, 2005	10.99	11.01	10.66	10.74	63,334	-0.26(-2.36%)
Oct 25, 2005	11.05	11.05	10.95	11.00	173,148	-0.03(-0.31%)
Oct 24, 2005	11.00	11.13	10.99	11.04	138,376	+0.07(+0.62%)
Oct 21, 2005	10.77	10.99	10.76	10.97	54,108	+0.20(+1.88%)
Oct 20, 2005	10.96	10.99	10.71	10.77	106,443	-0.23(-2.05%)
Oct 19, 2005	10.79	10.99	10.71	10.99	98,105	+0.20(+1.88%)
Oct 18, 2005	10.78	10.84	10.68	10.79	107,153	+0.04(+0.37%)
Oct 17, 2005	10.68	10.78	10.55	10.75	147,779	+0.10(+0.90%)
Oct 14, 2005	10.54	10.72	10.51	10.65	141,570	+0.15(+1.39%)
Oct 13, 2005	10.48	10.54	10.43	10.51	85,509	+0.02(+0.22%)
Oct 12, 2005	10.67	10.67	10.45	10.48	123,474	-0.20(-1.85%)
Oct 11, 2005	10.40	10.76	10.39	10.68	271,431	+0.31(+2.99%)
Oct 10, 2005	10.51	10.51	10.37	10.37	86,574	-0.14(-1.34%)
Oct 07, 2005	10.25	10.57	10.23	10.51	98,283	+0.26(+2.58%)
Oct 06, 2005	10.06	10.35	9.994	10.25	126,668	+0.20(+2.02%)
Oct 05, 2005	10.23	10.28	10.04	10.04	139,263	-0.19(-1.82%)
Oct 04, 2005	10.27	10.30	10.20	10.23	55,173	-0.02(-0.16%)
Oct 03, 2005	10.20	10.33	10.17	10.25	74,155	+0.10(+1.00%)
Sep 30, 2005	9.971	10.24	9.943	10.15	271,786	+0.22(+2.21%)
Sep 29, 2005	9.921	9.943	9.470	9.926	939,720	-0.02(-0.23%)
Sep 28, 2005	10.16	10.16	9.881	9.949	208,629	-0.23(-2.22%)
Sep 27, 2005	10.17	10.19	10.11	10.17	199,936	-0.04(-0.39%)
Sep 26, 2005	10.23	10.26	10.17	10.21	496,559	+0.04(+0.39%)
Sep 23, 2005	10.17	10.24	10.06	10.17	255,464	+0.06(+0.56%)
Sep 22, 2005	10.12	10.36	10.03	10.12	207,210	+0.01(+0.11%)
Sep 21, 2005	10.17	10.19	10.04	10.11	155,407	-0.05(-0.50%)
Sep 20, 2005	10.28	10.34	10.12	10.16	94,557	-0.12(-1.21%)
Sep 19, 2005	10.40	10.48	10.21	10.28	298,042	-0.16(-1.51%)
Sep 16, 2005	10.54	10.56	10.35	10.44	333,346	-0.06(-0.59%)
Sep 15, 2005	10.43	10.60	10.42	10.50	152,569	+0.09(+0.87%)
Sep 14, 2005	10.46	10.51	10.32	10.41	318,089	-0.02(-0.16%)
Sep 13, 2005	10.61	10.61	10.40	10.43	652,854	-0.26(-2.43%)
Sep 12, 2005	10.82	10.85	10.56	10.69	246,062	-0.17(-1.61%)
Sep 09, 2005	10.85	10.92	10.76	10.86	328,911	+0.05(+0.47%)
Sep 08, 2005	10.72	10.82	10.60	10.81	432,693	+0.09(+0.84%)
Sep 07, 2005	10.90	10.90	10.68	10.72	247,304	-0.16(-1.50%)
Sep 06, 2005	10.74	10.93	10.74	10.88	230,273	+0.17(+1.63%)
Sep 02, 2005	10.75	10.80	10.68	10.71	234,353	-0.01(-0.11%)
Sep 01, 2005	10.71	10.95	10.57	10.72	240,385	+0.00(+0.00%)
Aug 31, 2005	10.85	10.90	10.71	10.72	474,738	-0.12(-1.14%)
Aug 30, 2005	10.77	10.91	10.65	10.85	630,324	+0.06(+0.57%)
Aug 29, 2005	10.90	10.90	10.71	10.78	206,855	-0.08(-0.73%)
Aug 26, 2005	10.82	10.88	10.75	10.86	436,064	+0.08(+0.78%)
Aug 25, 2005	10.83	10.90	10.70	10.78	973,605	-0.08(-0.73%)
Aug 24, 2005	10.81	10.99	10.65	10.86	374,681	-0.02(-0.21%)
Aug 23, 2005	11.00	11.03	10.73	10.88	450,256	-0.21(-1.93%)
Aug 22, 2005	11.13	11.16	10.88	11.09	279,946	+0.01(+0.10%)
Aug 19, 2005	11.04	11.26	11.03	11.08	736,767	+0.07(+0.67%)
Aug 18, 2005	11.02	11.10	10.74	11.01	337,071	-0.01(-0.10%)
Aug 17, 2005	11.06	11.11	10.91	11.02	270,012	+0.01(+0.10%)
Aug 16, 2005	10.68	11.09	10.68	11.01	364,747	+0.28(+2.63%)
Aug 15, 2005	10.49	10.81	10.47	10.73	241,272	+0.19(+1.76%)
Aug 12, 2005	10.53	10.59	10.37	10.54	224,951	-0.02(-0.16%)
Aug 11, 2005	10.48	10.65	10.43	10.56	755,040	+0.05(+0.43%)
Aug 10, 2005	10.57	10.57	10.38	10.51	654,806	-0.06(-0.53%)
Aug 09, 2005	10.51	10.57	10.23	10.57	1,088,741	+0.06(+0.54%)
Aug 08, 2005	10.71	10.74	10.48	10.51	960,122	-0.23(-2.10%)
Aug 05, 2005	10.74	10.82	10.71	10.74	530,621	-0.06(-0.57%)
Aug 04, 2005	11.00	11.00	10.74	10.80	367,230	-0.20(-1.79%)
Aug 03, 2005	10.74	11.04	10.73	11.00	191,066	+0.24(+2.20%)
Aug 02, 2005	10.73	10.77	10.69	10.76	305,316	+0.02(+0.21%)

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.