Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	12.40	12.77	12.36	12.58	115,967	+0.21(+1.74%)
Oct 28, 2005	12.28	12.47	12.21	12.37	61,627	+0.05(+0.44%)
Oct 27, 2005	12.41	12.52	12.23	12.31	146,429	-0.23(-1.84%)
Oct 26, 2005	12.36	12.69	12.36	12.54	119,343	+0.11(+0.86%)
Oct 25, 2005	12.73	12.73	12.31	12.43	100,288	-0.31(-2.47%)
Oct 24, 2005	12.60	12.75	12.52	12.75	162,296	+0.15(+1.22%)
Oct 21, 2005	12.19	12.89	12.18	12.60	115,687	+0.38(+3.08%)
Oct 20, 2005	12.67	12.73	12.17	12.22	97,444	-0.48(-3.75%)
Oct 19, 2005	12.13	12.74	12.06	12.70	182,497	+0.42(+3.44%)
Oct 18, 2005	12.46	12.53	12.20	12.27	150,590	-0.31(-2.44%)
Oct 17, 2005	12.52	12.67	12.46	12.58	157,489	-0.02(-0.12%)
Oct 14, 2005	12.69	12.72	12.27	12.60	49,209	+0.09(+0.74%)
Oct 13, 2005	12.27	12.70	12.17	12.50	89,388	+0.18(+1.43%)
Oct 12, 2005	12.29	12.43	12.06	12.33	112,876	+0.07(+0.56%)
Oct 11, 2005	12.13	12.69	12.13	12.26	221,862	+0.10(+0.82%)
Oct 10, 2005	12.19	12.46	12.10	12.16	66,427	-0.03(-0.25%)
Oct 07, 2005	12.10	12.29	11.93	12.19	111,797	+0.09(+0.76%)
Oct 06, 2005	12.28	12.48	11.84	12.10	108,631	-0.25(-2.05%)
Oct 05, 2005	12.85	12.85	12.19	12.35	125,532	-0.38(-2.96%)
Oct 04, 2005	13.00	13.34	12.73	12.73	137,648	-0.31(-2.36%)
Oct 03, 2005	13.04	13.39	12.90	13.03	127,196	-0.10(-0.76%)
Sep 30, 2005	13.13	13.14	12.96	13.13	84,821	-0.05(-0.35%)
Sep 29, 2005	13.01	13.24	12.74	13.18	64,350	+0.23(+1.78%)
Sep 28, 2005	12.92	13.20	12.74	12.95	118,807	+0.03(+0.24%)
Sep 27, 2005	12.41	13.25	12.41	12.92	223,475	+0.41(+3.32%)
Sep 26, 2005	12.64	12.67	12.40	12.50	116,604	+0.02(+0.12%)
Sep 23, 2005	12.49	12.53	12.07	12.49	76,524	+0.27(+2.20%)
Sep 22, 2005	12.22	12.27	11.64	12.22	139,149	+0.28(+2.32%)
Sep 21, 2005	12.06	12.29	11.80	11.94	249,804	-0.18(-1.46%)
Sep 20, 2005	12.35	12.63	12.07	12.12	89,026	-0.38(-3.01%)
Sep 19, 2005	12.40	12.51	12.23	12.50	76,408	+0.07(+0.56%)
Sep 16, 2005	12.22	12.43	11.95	12.43	413,737	+0.31(+2.53%)
Sep 15, 2005	12.30	12.46	12.04	12.12	170,437	-0.28(-2.29%)
Sep 14, 2005	12.53	13.01	12.34	12.40	235,281	-0.20(-1.58%)
Sep 13, 2005	12.80	12.91	12.31	12.60	123,984	-0.27(-2.09%)
Sep 12, 2005	12.85	12.96	12.62	12.87	108,428	-0.01(-0.06%)
Sep 09, 2005	12.91	13.15	12.75	12.88	105,279	-0.03(-0.24%)
Sep 08, 2005	12.89	13.02	12.75	12.91	164,529	-0.14(-1.06%)
Sep 07, 2005	13.23	13.23	12.75	13.05	176,236	-0.20(-1.51%)
Sep 06, 2005	13.06	13.25	12.88	13.25	329,473	+0.27(+2.07%)
Sep 02, 2005	12.90	13.13	12.73	12.98	291,732	+0.05(+0.36%)
Sep 01, 2005	12.37	13.02	12.37	12.93	262,201	+0.60(+4.86%)
Aug 31, 2005	11.44	12.36	11.44	12.33	162,688	+0.82(+7.14%)
Aug 30, 2005	11.60	11.68	11.45	11.51	98,004	-0.15(-1.32%)
Aug 29, 2005	11.39	11.67	11.14	11.67	73,316	+0.27(+2.36%)
Aug 26, 2005	11.39	11.57	11.25	11.40	94,212	+0.02(+0.14%)
Aug 25, 2005	11.39	11.71	11.37	11.38	72,313	+0.00(+0.00%)
Aug 24, 2005	11.44	11.78	11.29	11.38	113,604	-0.06(-0.54%)
Aug 23, 2005	11.49	11.51	11.21	11.44	65,308	-0.05(-0.47%)
Aug 22, 2005	11.32	11.50	11.20	11.50	75,514	+0.28(+2.53%)
Aug 19, 2005	11.21	11.32	11.07	11.21	72,880	+0.00(+0.00%)
Aug 18, 2005	11.26	11.40	11.07	11.21	63,614	-0.09(-0.82%)
Aug 17, 2005	11.28	11.46	11.17	11.31	54,061	-0.01(-0.07%)
Aug 16, 2005	11.54	11.57	11.23	11.31	81,444	-0.25(-2.19%)
Aug 15, 2005	11.27	11.70	11.09	11.57	178,728	+0.24(+2.10%)
Aug 12, 2005	11.05	11.46	11.04	11.33	160,462	+0.22(+2.01%)
Aug 11, 2005	10.70	11.17	10.70	11.11	231,720	+0.38(+3.51%)
Aug 10, 2005	11.14	11.44	10.68	10.73	190,998	-0.38(-3.39%)
Aug 09, 2005	11.25	11.28	10.91	11.11	266,756	-0.12(-1.03%)
Aug 08, 2005	11.43	11.52	11.17	11.22	106,133	-0.29(-2.54%)
Aug 05, 2005	11.87	11.94	11.34	11.51	92,943	-0.36(-3.04%)
Aug 04, 2005	11.96	12.01	11.71	11.87	97,370	-0.19(-1.59%)
Aug 03, 2005	12.10	12.17	11.88	12.07	86,845	-0.06(-0.51%)
Aug 02, 2005	12.06	12.28	11.96	12.13	84,108	+0.01(+0.06%)

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.