Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	12.88	13.22	12.85	12.86	1,202,761	+0.38(+3.02%)
Oct 28, 2005	12.10	12.53	12.10	12.48	755,193	+0.54(+4.55%)
Oct 27, 2005	12.02	12.10	11.86	11.94	986,956	-0.08(-0.63%)
Oct 26, 2005	11.20	12.16	11.08	12.02	1,948,380	+0.52(+4.48%)
Oct 25, 2005	11.24	11.50	11.20	11.50	815,835	+0.27(+2.37%)
Oct 24, 2005	11.00	11.25	11.00	11.23	420,561	+0.27(+2.43%)
Oct 21, 2005	10.85	11.06	10.84	10.97	649,869	+0.17(+1.57%)
Oct 20, 2005	10.73	11.05	10.73	10.80	576,952	+0.02(+0.23%)
Oct 19, 2005	10.63	10.83	10.46	10.77	615,252	+0.09(+0.84%)
Oct 18, 2005	10.75	10.77	10.67	10.68	396,255	-0.07(-0.64%)
Oct 17, 2005	10.82	10.82	10.66	10.75	719,594	-0.04(-0.38%)
Oct 14, 2005	11.02	11.08	10.79	10.79	872,302	-0.20(-1.85%)
Oct 13, 2005	10.99	11.10	10.87	11.00	448,795	+0.01(+0.09%)
Oct 12, 2005	11.27	11.27	10.97	10.99	897,345	-0.33(-2.93%)
Oct 11, 2005	11.51	11.59	11.28	11.32	741,936	-0.16(-1.37%)
Oct 10, 2005	11.45	11.50	11.40	11.48	343,961	+0.01(+0.09%)
Oct 07, 2005	11.31	11.54	11.31	11.47	588,491	+0.17(+1.53%)
Oct 06, 2005	11.40	11.55	11.20	11.29	527,604	-0.08(-0.68%)
Oct 05, 2005	11.73	11.73	11.30	11.37	458,615	-0.35(-2.95%)
Oct 04, 2005	11.81	11.97	11.72	11.72	280,128	-0.08(-0.64%)
Oct 03, 2005	11.62	11.83	11.61	11.79	443,885	+0.22(+1.94%)
Sep 30, 2005	11.72	12.00	11.55	11.57	558,784	-0.17(-1.46%)
Sep 29, 2005	11.51	11.83	11.32	11.74	540,862	+0.22(+1.95%)
Sep 28, 2005	11.73	11.76	11.49	11.51	263,679	-0.19(-1.64%)
Sep 27, 2005	11.66	11.80	11.66	11.71	354,518	+0.10(+0.83%)
Sep 26, 2005	11.49	11.78	11.45	11.61	477,274	+0.21(+1.80%)
Sep 23, 2005	11.41	11.50	11.10	11.40	513,119	+0.24(+2.17%)
Sep 22, 2005	11.01	11.23	10.76	11.16	434,064	+0.15(+1.39%)
Sep 21, 2005	11.23	11.34	10.99	11.01	355,255	-0.26(-2.33%)
Sep 20, 2005	11.88	11.89	11.11	11.27	623,599	-0.58(-4.90%)
Sep 19, 2005	12.17	12.19	11.79	11.85	334,877	-0.37(-3.00%)
Sep 16, 2005	12.27	12.32	12.18	12.22	405,585	+0.03(+0.25%)
Sep 15, 2005	12.27	12.30	12.14	12.19	423,262	+0.18(+1.49%)
Sep 14, 2005	12.07	12.14	11.95	12.01	282,829	-0.08(-0.69%)
Sep 13, 2005	12.18	12.18	12.03	12.09	252,876	-0.10(-0.85%)
Sep 12, 2005	11.98	12.29	11.95	12.20	396,992	+0.22(+1.82%)
Sep 09, 2005	11.74	12.05	11.74	11.98	595,611	+0.29(+2.47%)
Sep 08, 2005	11.66	11.71	11.59	11.69	310,572	-0.02(-0.17%)
Sep 07, 2005	11.49	11.82	11.47	11.71	543,562	+0.16(+1.43%)
Sep 06, 2005	11.00	11.63	10.98	11.55	595,365	+0.56(+5.14%)
Sep 02, 2005	11.12	11.16	10.92	10.98	371,213	-0.14(-1.26%)
Sep 01, 2005	11.05	11.14	11.00	11.12	568,113	+0.04(+0.37%)
Aug 31, 2005	11.11	11.13	10.90	11.08	544,544	-0.02(-0.17%)
Aug 30, 2005	11.25	11.30	11.02	11.10	256,314	-0.15(-1.30%)
Aug 29, 2005	11.16	11.28	10.95	11.25	426,208	+0.09(+0.82%)
Aug 26, 2005	11.32	11.32	11.08	11.15	507,227	-0.25(-2.18%)
Aug 25, 2005	11.62	11.67	11.35	11.40	441,675	-0.25(-2.12%)
Aug 24, 2005	11.73	11.79	11.59	11.65	321,374	-0.10(-0.85%)
Aug 23, 2005	11.56	11.81	11.45	11.75	487,095	+0.15(+1.32%)
Aug 22, 2005	12.03	12.09	11.59	11.60	488,813	-0.43(-3.59%)
Aug 19, 2005	12.10	12.11	11.97	12.03	220,960	-0.07(-0.56%)
Aug 18, 2005	12.26	12.26	12.02	12.10	211,631	-0.22(-1.79%)
Aug 17, 2005	12.25	12.38	12.12	12.32	200,583	+0.03(+0.28%)
Aug 16, 2005	12.61	12.61	12.18	12.28	373,668	-0.38(-3.02%)
Aug 15, 2005	12.51	12.70	12.47	12.66	210,403	+0.13(+1.06%)
Aug 12, 2005	12.53	12.64	12.38	12.53	169,894	+0.00(+0.00%)
Aug 11, 2005	12.55	12.72	12.46	12.53	249,194	+0.01(+0.05%)
Aug 10, 2005	12.85	12.91	12.36	12.52	542,089	-0.27(-2.15%)
Aug 09, 2005	12.83	12.99	12.76	12.80	356,728	+0.02(+0.16%)
Aug 08, 2005	12.93	13.06	12.74	12.78	335,859	+0.01(+0.08%)
Aug 05, 2005	12.81	12.85	12.55	12.77	650,605	-0.00(-0.03%)
Aug 04, 2005	13.15	13.15	12.74	12.77	517,538	-0.38(-2.90%)
Aug 03, 2005	12.69	13.37	12.66	13.15	1,234,923	+0.47(+3.69%)
Aug 02, 2005	12.72	12.75	12.60	12.69	289,703	-0.03(-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.