Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	11.37	11.62	11.37	11.59	35,661	+0.32(+2.84%)
Oct 28, 2005	11.14	11.29	11.11	11.26	14,821	+0.18(+1.59%)
Oct 27, 2005	11.11	11.24	11.06	11.09	43,369	-0.06(-0.52%)
Oct 26, 2005	11.02	11.24	11.02	11.15	31,118	-0.03(-0.26%)
Oct 25, 2005	11.27	11.27	11.09	11.17	30,381	-0.09(-0.78%)
Oct 24, 2005	11.15	11.30	11.09	11.26	45,850	+0.01(+0.05%)
Oct 21, 2005	11.17	11.35	11.13	11.26	16,559	+0.01(+0.09%)
Oct 20, 2005	11.31	11.52	11.17	11.25	8,586	-0.22(-1.88%)
Oct 19, 2005	10.91	11.46	10.91	11.46	48,114	+0.48(+4.41%)
Oct 18, 2005	11.23	11.35	10.92	10.98	18,975	-0.25(-2.27%)
Oct 17, 2005	11.27	11.27	11.10	11.23	25,872	-0.08(-0.73%)
Oct 14, 2005	11.53	11.59	11.26	11.31	34,020	-0.22(-1.87%)
Oct 13, 2005	11.17	11.60	11.17	11.53	40,900	+0.26(+2.28%)
Oct 12, 2005	11.33	11.40	11.17	11.27	42,889	-0.06(-0.49%)
Oct 11, 2005	11.26	11.47	11.26	11.33	84,954	+0.06(+0.57%)
Oct 10, 2005	11.38	11.38	11.15	11.26	21,504	-0.05(-0.44%)
Oct 07, 2005	11.44	11.52	11.31	11.31	31,659	-0.09(-0.77%)
Oct 06, 2005	11.47	11.50	11.36	11.40	76,158	-0.02(-0.14%)
Oct 05, 2005	11.53	11.53	11.42	11.42	35,203	-0.12(-1.03%)
Oct 04, 2005	11.60	11.76	11.54	11.54	23,177	-0.08(-0.67%)
Oct 03, 2005	11.75	12.00	11.61	11.62	30,388	-0.25(-2.14%)
Sep 30, 2005	11.78	11.97	11.77	11.87	16,859	+0.09(+0.73%)
Sep 29, 2005	11.45	11.78	11.45	11.78	52,462	+0.35(+3.07%)
Sep 28, 2005	11.55	11.55	11.40	11.43	31,033	-0.06(-0.48%)
Sep 27, 2005	11.43	11.53	11.40	11.49	44,172	-0.02(-0.16%)
Sep 26, 2005	11.52	11.54	11.40	11.51	56,396	+0.18(+1.60%)
Sep 23, 2005	11.33	11.55	11.32	11.33	22,266	-0.07(-0.65%)
Sep 22, 2005	11.40	11.53	11.40	11.40	47,581	-0.14(-1.21%)
Sep 21, 2005	11.89	11.91	11.50	11.54	71,228	-0.31(-2.60%)
Sep 20, 2005	11.69	11.91	11.69	11.85	52,628	+0.20(+1.73%)
Sep 19, 2005	11.47	11.67	11.45	11.65	37,348	+0.15(+1.27%)
Sep 16, 2005	11.57	11.65	11.30	11.50	262,919	-0.00(-0.02%)
Sep 15, 2005	11.48	11.56	11.36	11.50	38,242	-0.04(-0.34%)
Sep 14, 2005	11.88	11.88	11.44	11.54	42,848	-0.30(-2.50%)
Sep 13, 2005	12.22	12.22	11.78	11.84	37,426	-0.24(-1.97%)
Sep 12, 2005	12.14	12.14	11.97	12.08	19,318	-0.07(-0.57%)
Sep 09, 2005	11.91	12.15	11.91	12.15	14,860	+0.28(+2.34%)
Sep 08, 2005	12.14	12.14	11.75	11.87	41,256	-0.27(-2.22%)
Sep 07, 2005	12.12	12.15	12.02	12.14	29,969	+0.02(+0.14%)
Sep 06, 2005	12.08	12.17	12.06	12.12	96,830	+0.11(+0.91%)
Sep 02, 2005	12.12	12.12	11.90	12.01	25,139	+0.07(+0.55%)
Sep 01, 2005	12.30	12.30	11.88	11.95	103,678	-0.37(-2.99%)
Aug 31, 2005	11.45	12.32	11.42	12.31	203,184	+0.98(+8.60%)
Aug 30, 2005	11.31	11.41	11.23	11.34	30,809	+0.08(+0.67%)
Aug 29, 2005	11.07	11.26	11.02	11.26	18,256	+0.13(+1.12%)
Aug 26, 2005	11.14	11.25	11.09	11.14	17,616	+0.02(+0.20%)
Aug 25, 2005	11.36	11.36	11.11	11.11	25,039	-0.06(-0.57%)
Aug 24, 2005	11.39	11.48	11.09	11.18	48,769	-0.20(-1.77%)
Aug 23, 2005	11.17	11.45	11.15	11.38	53,519	+0.21(+1.88%)
Aug 22, 2005	11.17	11.25	11.12	11.17	84,655	-0.10(-0.87%)
Aug 19, 2005	11.41	11.50	11.19	11.27	115,652	-0.09(-0.78%)
Aug 18, 2005	11.27	11.88	11.12	11.36	143,050	+0.20(+1.83%)
Aug 17, 2005	11.28	11.29	11.12	11.15	44,102	-0.25(-2.21%)
Aug 16, 2005	11.40	11.48	11.22	11.40	27,917	-0.07(-0.57%)
Aug 15, 2005	11.48	11.67	11.40	11.47	15,793	-0.02(-0.20%)
Aug 12, 2005	11.58	11.65	11.46	11.49	54,371	-0.17(-1.48%)
Aug 11, 2005	11.52	11.76	11.52	11.67	22,975	+0.07(+0.60%)
Aug 10, 2005	11.92	11.94	11.50	11.60	34,403	-0.15(-1.29%)
Aug 09, 2005	11.52	12.00	11.52	11.75	75,980	+0.23(+2.00%)
Aug 08, 2005	11.55	11.55	11.44	11.52	41,757	-0.06(-0.51%)
Aug 05, 2005	11.46	11.79	11.19	11.58	76,017	+0.09(+0.82%)
Aug 04, 2005	11.75	11.95	11.27	11.48	128,640	-0.31(-2.65%)
Aug 03, 2005	12.00	12.00	11.79	11.79	52,582	-0.30(-2.48%)
Aug 02, 2005	11.92	12.13	11.82	12.09	75,822	+0.17(+1.41%)

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.