Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	9.763	9.763	9.392	9.521	6,161	+0.13(+1.37%)
Oct 28, 2005	9.521	9.521	9.341	9.392	2,013	-0.08(-0.82%)
Oct 27, 2005	9.521	9.521	9.341	9.470	2,766	-0.05(-0.49%)
Oct 26, 2005	9.341	9.516	9.341	9.516	1,360	+0.17(+1.87%)
Oct 25, 2005	9.666	9.742	9.320	9.341	1,748	-0.04(-0.38%)
Oct 24, 2005	9.377	9.377	9.377	9.377	0	+0.00(+0.00%)
Oct 21, 2005	9.521	9.521	9.377	9.377	604	-0.37(-3.80%)
Oct 20, 2005	9.367	9.747	9.320	9.747	2,143	+0.43(+4.58%)
Oct 19, 2005	9.387	9.387	9.320	9.320	1,752	-0.20(-2.11%)
Oct 18, 2005	9.629	9.629	9.521	9.521	786	-0.48(-4.79%)
Oct 17, 2005	9.629	10.000	9.624	10.000	582	+0.30(+3.08%)
Oct 14, 2005	9.701	9.701	9.701	9.701	0	+0.00(+0.00%)
Oct 13, 2005	9.696	9.701	9.696	9.701	1,880	-0.05(-0.53%)
Oct 12, 2005	9.778	9.778	9.753	9.753	3,285	-0.03(-0.26%)
Oct 11, 2005	9.881	9.881	9.778	9.778	1,165	-0.13(-1.30%)
Oct 10, 2005	9.907	9.907	9.907	9.907	340	+0.00(+0.00%)
Oct 07, 2005	9.907	9.907	9.907	9.907	388	+0.00(+0.00%)
Oct 06, 2005	10.50	10.50	9.907	9.907	8,361	-0.13(-1.28%)
Oct 05, 2005	9.907	10.04	9.907	10.04	777	+0.13(+1.30%)
Oct 04, 2005	9.907	9.926	9.907	9.907	549	-0.09(-0.93%)
Oct 03, 2005	9.778	10.04	9.778	10.000	1,591	+0.09(+0.93%)
Sep 30, 2005	9.933	9.933	9.907	9.907	3,141	+0.10(+1.05%)
Sep 29, 2005	9.753	10.03	9.753	9.804	6,748	+0.03(+0.26%)
Sep 28, 2005	9.778	9.778	9.778	9.778	971	+0.00(+0.00%)
Sep 27, 2005	9.778	9.778	9.778	9.778	5,732	-0.09(-0.95%)
Sep 26, 2005	9.872	9.872	9.872	9.872	194	-0.08(-0.76%)
Sep 23, 2005	9.948	9.948	9.948	9.948	194	+0.13(+1.35%)
Sep 22, 2005	9.778	9.815	9.778	9.815	3,108	+0.01(+0.12%)
Sep 21, 2005	10.03	10.03	9.804	9.804	5,022	-0.23(-2.26%)
Sep 20, 2005	10.03	10.03	10.03	10.03	194	-0.01(-0.05%)
Sep 19, 2005	9.835	10.04	9.794	10.04	2,574	+0.21(+2.12%)
Sep 16, 2005	10.04	10.04	9.827	9.827	1,165	-0.17(-1.71%)
Sep 15, 2005	9.998	9.998	9.998	9.998	347	+0.09(+0.92%)
Sep 14, 2005	9.907	9.907	9.907	9.907	388	-0.12(-1.23%)
Sep 13, 2005	9.907	10.03	9.711	10.03	6,225	+0.33(+3.39%)
Sep 12, 2005	9.912	9.912	9.701	9.701	1,165	+0.07(+0.75%)
Sep 09, 2005	9.778	9.778	9.629	9.629	971	-0.02(-0.22%)
Sep 08, 2005	9.650	9.650	9.650	9.650	388	-0.04(-0.42%)
Sep 07, 2005	9.675	9.691	9.675	9.691	3,882	-0.16(-1.66%)
Sep 06, 2005	9.881	9.881	9.624	9.855	2,990	-0.05(-0.52%)
Sep 02, 2005	9.907	9.907	9.907	9.907	0	+0.00(+0.00%)
Sep 01, 2005	9.907	9.907	9.907	9.907	5,829	-0.02(-0.21%)
Aug 31, 2005	9.933	9.933	9.928	9.928	5,246	-0.11(-1.08%)
Aug 30, 2005	10.04	10.04	10.04	10.04	0	+0.00(+0.00%)
Aug 29, 2005	10.03	10.04	10.03	10.04	388	-0.15(-1.49%)
Aug 26, 2005	10.04	10.24	10.04	10.19	3,023	-0.05(-0.46%)
Aug 25, 2005	10.04	10.27	10.04	10.23	6,995	+0.20(+1.98%)
Aug 24, 2005	10.04	10.04	10.04	10.04	2,914	+0.00(+0.00%)
Aug 23, 2005	9.984	10.16	9.938	10.04	16,984	+0.06(+0.57%)
Aug 22, 2005	9.979	9.984	9.886	9.979	5,667	+0.25(+2.54%)
Aug 19, 2005	9.732	9.732	9.732	9.732	388	-0.22(-2.22%)
Aug 18, 2005	9.797	9.953	9.797	9.953	485	+0.04(+0.36%)
Aug 17, 2005	9.917	9.917	9.917	9.917	0	+0.00(+0.00%)
Aug 16, 2005	9.722	9.958	9.624	9.917	7,364	+0.20(+2.01%)
Aug 15, 2005	9.711	9.722	9.711	9.722	1,686	+0.07(+0.75%)
Aug 12, 2005	9.521	9.665	9.521	9.650	5,013	-0.04(-0.42%)
Aug 11, 2005	9.722	9.722	9.691	9.691	971	+0.12(+1.24%)
Aug 10, 2005	9.572	9.572	9.572	9.572	472	+0.08(+0.81%)
Aug 09, 2005	9.624	9.624	9.232	9.495	11,949	-0.18(-1.86%)
Aug 08, 2005	9.624	9.722	9.624	9.675	4,177	+0.04(+0.43%)
Aug 05, 2005	9.675	9.675	9.459	9.634	17,681	-0.02(-0.16%)
Aug 04, 2005	9.675	9.686	9.531	9.650	50,884	+0.11(+1.19%)
Aug 03, 2005	9.444	9.670	9.444	9.536	16,504	+0.02(+0.22%)
Aug 02, 2005	9.444	9.619	9.439	9.516	14,378	+0.20(+2.15%)

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.