Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	9.050	9.120	8.800	8.840	21,100	-0.06(-0.67%)
Oct 28, 2005	8.840	8.900	8.600	8.900	26,200	+0.11(+1.25%)
Oct 27, 2005	8.840	8.880	8.790	8.790	41,500	+0.05(+0.57%)
Oct 26, 2005	9.020	9.020	8.680	8.740	75,900	-0.26(-2.89%)
Oct 25, 2005	9.180	9.190	8.980	9.000	9,600	-0.40(-4.26%)
Oct 24, 2005	9.690	9.700	9.400	9.400	2,600	-0.17(-1.78%)
Oct 21, 2005	9.570	9.570	9.570	9.570	100	-0.03(-0.31%)
Oct 20, 2005	9.600	9.600	9.600	9.600	0	+0.00(+0.00%)
Oct 19, 2005	9.500	9.600	9.160	9.600	5,800	-0.14(-1.44%)
Oct 18, 2005	9.790	9.850	9.740	9.740	1,800	+0.12(+1.25%)
Oct 17, 2005	9.750	9.750	9.500	9.620	1,800	-0.25(-2.53%)
Oct 14, 2005	9.750	9.870	9.750	9.870	1,100	+0.26(+2.71%)
Oct 13, 2005	9.520	9.610	9.510	9.610	800	+0.16(+1.69%)
Oct 12, 2005	9.590	9.610	9.450	9.450	3,400	-0.06(-0.63%)
Oct 11, 2005	9.820	9.820	9.510	9.510	18,000	-0.20(-2.06%)
Oct 10, 2005	9.660	9.710	9.660	9.710	2,900	-0.07(-0.72%)
Oct 07, 2005	9.630	9.780	9.630	9.780	1,400	-0.03(-0.31%)
Oct 06, 2005	9.760	9.870	9.740	9.810	10,200	-0.06(-0.61%)
Oct 05, 2005	9.650	9.940	9.650	9.870	4,600	-0.01(-0.10%)
Oct 04, 2005	9.870	10.03	9.870	9.880	2,200	-0.04(-0.40%)
Oct 03, 2005	9.910	9.920	9.910	9.920	4,700	+0.02(+0.20%)
Sep 30, 2005	9.900	9.900	9.900	9.900	400	-0.18(-1.79%)
Sep 29, 2005	9.800	10.08	9.800	10.08	4,200	+0.28(+2.86%)
Sep 28, 2005	9.850	9.850	9.800	9.800	900	-0.33(-3.26%)
Sep 27, 2005	10.20	10.20	9.950	10.13	800	+0.01(+0.10%)
Sep 26, 2005	10.12	10.50	10.09	10.12	1,400	-0.02(-0.20%)
Sep 23, 2005	10.14	10.15	9.810	10.14	2,400	+0.13(+1.30%)
Sep 22, 2005	10.01	10.09	9.900	10.01	16,600	-0.11(-1.09%)
Sep 21, 2005	10.12	10.12	10.12	10.12	0	+0.00(+0.00%)
Sep 20, 2005	10.50	10.50	10.11	10.12	5,200	-0.33(-3.16%)
Sep 19, 2005	10.45	10.45	10.45	10.45	0	+0.00(+0.00%)
Sep 16, 2005	10.45	10.45	10.45	10.45	0	-0.26(-2.43%)
Sep 15, 2005	10.61	10.71	10.61	10.71	200	+0.16(+1.52%)
Sep 14, 2005	11.14	11.26	10.54	10.55	7,500	-0.36(-3.30%)
Sep 13, 2005	10.91	10.91	10.91	10.91	0	-0.03(-0.27%)
Sep 12, 2005	11.07	11.07	10.77	10.94	3,000	-0.21(-1.88%)
Sep 09, 2005	11.15	11.15	11.15	11.15	0	+0.00(+0.00%)
Sep 08, 2005	11.15	11.15	11.15	11.15	200	-0.10(-0.89%)
Sep 07, 2005	11.35	11.35	11.25	11.25	1,400	-0.06(-0.53%)
Sep 06, 2005	11.41	11.41	11.31	11.31	300	+0.04(+0.35%)
Sep 02, 2005	11.27	11.27	11.27	11.27	0	+0.00(+0.00%)
Sep 01, 2005	11.50	11.50	11.27	11.27	3,100	-0.11(-0.97%)
Aug 31, 2005	11.15	11.38	11.12	11.38	400	+0.25(+2.25%)
Aug 30, 2005	10.95	11.13	10.95	11.13	300	+0.25(+2.30%)
Aug 29, 2005	10.70	10.88	10.70	10.88	1,200	+0.19(+1.78%)
Aug 26, 2005	10.69	10.69	10.69	10.69	200	+0.10(+0.94%)
Aug 25, 2005	10.59	10.59	10.59	10.59	0	+0.00(+0.00%)
Aug 24, 2005	10.40	10.59	10.40	10.59	1,500	+0.32(+3.12%)
Aug 23, 2005	10.29	10.29	10.27	10.27	700	-0.01(-0.10%)
Aug 22, 2005	10.66	10.66	10.28	10.28	2,300	-0.08(-0.77%)
Aug 19, 2005	11.43	11.43	10.00	10.36	11,600	-1.65(-13.74%)
Aug 18, 2005	12.01	12.01	11.98	12.01	500	-0.13(-1.07%)
Aug 17, 2005	12.04	12.14	12.04	12.14	600	+0.13(+1.08%)
Aug 16, 2005	12.00	12.01	12.00	12.01	1,000	-0.12(-0.99%)
Aug 15, 2005	11.90	12.13	11.90	12.13	1,100	+0.18(+1.51%)
Aug 12, 2005	11.96	11.96	11.95	11.95	600	-0.20(-1.65%)
Aug 11, 2005	12.15	12.15	12.15	12.15	0	+0.00(+0.00%)
Aug 10, 2005	12.19	12.22	12.12	12.15	4,400	+0.40(+3.40%)
Aug 09, 2005	11.77	11.77	11.66	11.75	700	-0.28(-2.33%)
Aug 08, 2005	12.04	12.04	12.03	12.03	1,000	-0.12(-0.99%)
Aug 05, 2005	12.15	12.15	12.15	12.15	1,000	+0.15(+1.25%)
Aug 04, 2005	12.00	12.00	11.99	12.00	1,500	-0.08(-0.66%)
Aug 03, 2005	12.20	12.20	11.95	12.08	10,000	-0.07(-0.58%)
Aug 02, 2005	11.84	12.15	11.84	12.15	700	+0.39(+3.32%)

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.