Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	11.83	12.49	11.83	12.42	723,401	+0.69(+5.86%)
Oct 28, 2005	11.66	11.77	11.49	11.73	1,309,894	+0.25(+2.18%)
Oct 27, 2005	12.11	12.12	11.48	11.48	382,205	-0.59(-4.92%)
Oct 26, 2005	12.36	12.49	12.03	12.08	347,762	-0.35(-2.84%)
Oct 25, 2005	12.53	12.63	12.24	12.43	198,905	-0.20(-1.55%)
Oct 24, 2005	12.69	12.77	12.43	12.63	218,064	+0.03(+0.22%)
Oct 21, 2005	12.54	12.77	12.53	12.60	284,043	+0.09(+0.74%)
Oct 20, 2005	12.73	12.90	12.43	12.51	303,955	-0.19(-1.46%)
Oct 19, 2005	12.22	12.69	12.11	12.69	309,660	+0.47(+3.88%)
Oct 18, 2005	12.52	12.59	12.19	12.22	368,643	-0.32(-2.52%)
Oct 17, 2005	12.44	12.71	12.25	12.53	430,316	+0.09(+0.75%)
Oct 14, 2005	12.77	12.77	12.44	12.44	547,314	-0.30(-2.33%)
Oct 13, 2005	12.68	12.77	12.35	12.74	441,618	+0.03(+0.22%)
Oct 12, 2005	13.01	13.09	12.51	12.71	320,531	-0.35(-2.70%)
Oct 11, 2005	13.17	13.25	12.88	13.06	466,051	-0.02(-0.14%)
Oct 10, 2005	13.24	13.36	13.02	13.08	309,660	-0.06(-0.49%)
Oct 07, 2005	13.40	13.61	12.98	13.15	456,902	-0.34(-2.55%)
Oct 06, 2005	13.24	14.02	13.10	13.49	932,855	+1.31(+10.76%)
Oct 05, 2005	13.01	12.87	12.11	12.18	716,513	-0.83(-6.36%)
Oct 04, 2005	12.98	13.17	12.96	13.01	171,028	+0.03(+0.21%)
Oct 03, 2005	12.87	13.05	12.87	12.98	295,883	+0.09(+0.72%)
Sep 30, 2005	12.95	12.97	12.79	12.89	273,710	-0.06(-0.50%)
Sep 29, 2005	12.90	12.98	12.61	12.95	245,511	+0.06(+0.50%)
Sep 28, 2005	13.19	13.28	12.76	12.89	296,851	-0.30(-2.26%)
Sep 27, 2005	13.32	13.32	13.04	13.18	442,264	-0.05(-0.35%)
Sep 26, 2005	13.56	13.56	13.07	13.23	493,389	-0.05(-0.35%)
Sep 23, 2005	13.31	13.42	13.10	13.28	383,496	+0.06(+0.42%)
Sep 22, 2005	12.99	13.45	12.91	13.22	670,231	+0.46(+3.57%)
Sep 21, 2005	14.22	14.22	12.77	12.77	1,624,613	-2.18(-14.61%)
Sep 20, 2005	15.42	15.51	14.68	14.95	472,078	-0.39(-2.54%)
Sep 19, 2005	15.56	15.64	15.20	15.34	214,727	-0.18(-1.14%)
Sep 16, 2005	15.32	15.61	15.32	15.52	421,168	+0.32(+2.08%)
Sep 15, 2005	15.28	15.43	15.16	15.20	231,195	+0.00(+0.00%)
Sep 14, 2005	15.05	15.47	14.94	15.20	593,488	+0.06(+0.43%)
Sep 13, 2005	15.26	15.28	15.00	15.13	117,427	-0.20(-1.27%)
Sep 12, 2005	15.19	15.46	15.07	15.33	141,106	+0.05(+0.30%)
Sep 09, 2005	15.24	15.33	15.09	15.28	152,946	+0.13(+0.86%)
Sep 08, 2005	15.38	15.39	15.07	15.15	206,655	-0.27(-1.75%)
Sep 07, 2005	15.02	15.44	15.00	15.42	159,296	+0.30(+1.97%)
Sep 06, 2005	15.05	15.19	14.95	15.13	346,147	+0.17(+1.12%)
Sep 02, 2005	15.05	15.10	14.87	14.96	517,822	+0.06(+0.37%)
Sep 01, 2005	14.90	15.42	14.87	14.90	600,484	-0.03(-0.19%)
Aug 31, 2005	14.88	15.29	14.82	14.93	676,043	+0.05(+0.31%)
Aug 30, 2005	14.89	14.93	14.73	14.88	512,010	+0.00(+0.00%)
Aug 29, 2005	14.74	15.00	14.61	14.88	441,295	+0.06(+0.38%)
Aug 26, 2005	15.13	15.14	14.62	14.83	477,137	-0.30(-1.97%)
Aug 25, 2005	15.03	15.53	15.01	15.13	266,822	+0.20(+1.31%)
Aug 24, 2005	15.18	15.41	14.87	14.93	158,435	-0.25(-1.65%)
Aug 23, 2005	15.10	15.28	15.00	15.18	190,402	+0.07(+0.43%)
Aug 22, 2005	15.30	15.30	14.97	15.12	324,728	-0.09(-0.61%)
Aug 19, 2005	15.36	15.51	15.21	15.21	142,075	-0.15(-0.97%)
Aug 18, 2005	15.65	15.65	15.23	15.36	87,936	-0.36(-2.31%)
Aug 17, 2005	15.57	15.86	15.44	15.72	150,255	+0.16(+1.02%)
Aug 16, 2005	16.15	16.16	15.50	15.56	547,529	-0.66(-4.07%)
Aug 15, 2005	16.03	16.35	15.82	16.22	258,857	+0.18(+1.10%)
Aug 12, 2005	16.52	16.52	15.98	16.05	395,443	-0.47(-2.87%)
Aug 11, 2005	16.71	16.86	16.49	16.52	247,017	-0.19(-1.17%)
Aug 10, 2005	17.14	17.30	16.69	16.71	230,872	-0.36(-2.12%)
Aug 09, 2005	16.96	17.18	16.94	17.08	156,929	+0.17(+0.99%)
Aug 08, 2005	16.96	17.15	16.77	16.91	286,088	+0.07(+0.44%)
Aug 05, 2005	17.01	17.13	16.72	16.84	234,101	-0.18(-1.04%)
Aug 04, 2005	17.67	17.68	16.77	17.01	303,417	-0.92(-5.13%)
Aug 03, 2005	18.51	18.52	17.93	17.93	422,675	-0.63(-3.40%)
Aug 02, 2005	18.12	18.58	18.11	18.56	459,270	+0.54(+2.99%)

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.