Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	12.95	13.49	12.91	13.38	124,230	+0.44(+3.38%)
Oct 28, 2005	12.65	13.04	12.65	12.95	80,245	+0.38(+3.06%)
Oct 27, 2005	13.09	13.09	12.56	12.56	108,561	-0.48(-3.70%)
Oct 26, 2005	12.70	13.49	12.70	13.05	98,712	+0.14(+1.11%)
Oct 25, 2005	13.40	13.40	12.33	12.90	211,862	-0.50(-3.73%)
Oct 24, 2005	13.85	13.88	13.23	13.40	399,327	+0.68(+5.34%)
Oct 21, 2005	12.42	12.95	12.42	12.72	167,766	+0.35(+2.82%)
Oct 20, 2005	12.73	12.78	12.15	12.38	53,721	-0.36(-2.81%)
Oct 19, 2005	11.90	12.78	11.82	12.73	104,084	+0.82(+6.90%)
Oct 18, 2005	12.17	12.24	11.88	11.91	44,655	-0.22(-1.84%)
Oct 17, 2005	12.61	12.61	11.99	12.13	66,815	-0.54(-4.23%)
Oct 14, 2005	12.80	12.88	12.44	12.67	86,737	-0.04(-0.35%)
Oct 13, 2005	12.33	12.75	12.15	12.71	63,346	+0.37(+2.97%)
Oct 12, 2005	12.33	12.46	12.08	12.35	70,844	+0.05(+0.44%)
Oct 11, 2005	12.96	12.96	12.27	12.29	83,379	-0.66(-5.10%)
Oct 10, 2005	12.55	12.98	12.11	12.96	111,919	+0.85(+7.01%)
Oct 07, 2005	11.88	12.21	11.85	12.11	43,088	+0.31(+2.65%)
Oct 06, 2005	11.86	12.00	11.70	11.79	103,748	+0.03(+0.23%)
Oct 05, 2005	12.87	12.87	11.77	11.77	97,705	-1.17(-9.05%)
Oct 04, 2005	13.11	13.53	12.94	12.94	32,456	-0.17(-1.30%)
Oct 03, 2005	13.49	13.58	13.10	13.11	36,821	-0.45(-3.30%)
Sep 30, 2005	13.36	13.55	13.22	13.55	43,872	+0.20(+1.47%)
Sep 29, 2005	12.61	13.36	12.38	13.36	95,802	+0.84(+6.71%)
Sep 28, 2005	12.39	12.54	12.29	12.52	58,309	+0.13(+1.01%)
Sep 27, 2005	12.27	12.48	12.04	12.39	69,949	+0.09(+0.73%)
Sep 26, 2005	13.13	13.18	12.09	12.30	97,145	-0.66(-5.10%)
Sep 23, 2005	12.96	12.96	12.42	12.96	421,599	+0.13(+0.97%)
Sep 22, 2005	12.43	12.96	12.38	12.84	77,224	+0.41(+3.31%)
Sep 21, 2005	12.51	12.54	12.29	12.43	86,737	-0.11(-0.86%)
Sep 20, 2005	12.48	13.05	12.48	12.54	111,135	+0.14(+1.15%)
Sep 19, 2005	12.49	12.62	12.29	12.39	37,492	-0.06(-0.50%)
Sep 16, 2005	12.17	12.51	12.15	12.46	251,482	+0.38(+3.11%)
Sep 15, 2005	12.03	12.12	11.91	12.08	41,745	+0.09(+0.75%)
Sep 14, 2005	12.48	12.50	11.87	11.99	50,923	-0.43(-3.45%)
Sep 13, 2005	12.58	12.58	12.29	12.42	40,178	-0.25(-1.97%)
Sep 12, 2005	12.46	12.69	12.38	12.67	52,154	+0.16(+1.29%)
Sep 09, 2005	12.28	12.51	12.17	12.51	13,318	+0.23(+1.89%)
Sep 08, 2005	12.45	12.45	12.07	12.28	35,366	-0.23(-1.86%)
Sep 07, 2005	12.62	12.62	12.36	12.51	44,655	-0.04(-0.36%)
Sep 06, 2005	12.31	12.60	12.31	12.55	42,193	+0.28(+2.26%)
Sep 02, 2005	12.09	12.33	12.02	12.28	58,645	+0.21(+1.78%)
Sep 01, 2005	12.43	12.52	11.88	12.06	66,927	-0.31(-2.53%)
Aug 31, 2005	12.02	12.38	11.81	12.38	53,049	+0.39(+3.28%)
Aug 30, 2005	12.06	12.22	11.83	11.98	36,821	-0.08(-0.67%)
Aug 29, 2005	11.53	12.07	11.44	12.06	34,023	+0.47(+4.09%)
Aug 26, 2005	12.03	12.09	11.24	11.59	52,154	-0.35(-2.92%)
Aug 25, 2005	11.79	12.04	11.68	11.94	28,091	+0.20(+1.67%)
Aug 24, 2005	11.75	11.99	11.62	11.74	67,822	+0.04(+0.31%)
Aug 23, 2005	11.79	11.92	11.62	11.70	48,572	-0.08(-0.68%)
Aug 22, 2005	11.69	11.79	11.32	11.79	103,748	+0.08(+0.69%)
Aug 19, 2005	11.82	11.83	11.56	11.70	70,061	-0.11(-0.91%)
Aug 18, 2005	11.39	11.94	11.18	11.81	94,235	+0.15(+1.30%)
Aug 17, 2005	11.70	11.80	11.44	11.66	76,440	-0.06(-0.53%)
Aug 16, 2005	12.06	12.06	11.66	11.72	66,591	-0.43(-3.53%)
Aug 15, 2005	12.17	12.23	11.68	12.15	66,703	+0.12(+0.96%)
Aug 12, 2005	12.29	12.29	11.70	12.04	65,136	-0.37(-2.95%)
Aug 11, 2005	11.88	12.48	11.62	12.40	61,891	+0.48(+4.05%)
Aug 10, 2005	12.73	12.96	11.54	11.92	81,589	-0.68(-5.39%)
Aug 09, 2005	12.82	13.30	12.60	12.60	241,521	-0.12(-0.91%)
Aug 08, 2005	12.29	12.88	12.20	12.71	154,224	+1.36(+11.96%)
Aug 05, 2005	11.96	11.96	11.13	11.36	83,155	-0.60(-5.01%)
Aug 04, 2005	13.00	13.27	11.96	11.96	41,857	-1.12(-8.54%)
Aug 03, 2005	13.05	13.62	12.96	13.07	42,081	-0.02(-0.14%)
Aug 02, 2005	12.82	13.09	12.53	13.09	33,687	+0.32(+2.52%)

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.