Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	9.870	10.45	9.870	10.35	112,708	+0.46(+4.65%)
Oct 28, 2005	10.50	10.50	9.770	9.890	265,202	-0.75(-7.05%)
Oct 27, 2005	10.90	11.15	10.62	10.64	97,775	-0.44(-3.97%)
Oct 26, 2005	11.05	11.25	11.00	11.08	73,125	+0.11(+1.00%)
Oct 25, 2005	11.37	11.37	10.96	10.97	57,432	-0.30(-2.66%)
Oct 24, 2005	11.08	11.32	10.95	11.27	31,759	+0.12(+1.08%)
Oct 21, 2005	10.86	11.24	10.86	11.15	43,856	+0.26(+2.39%)
Oct 20, 2005	10.92	11.46	10.89	10.89	45,974	-0.14(-1.27%)
Oct 19, 2005	11.16	11.22	10.99	11.03	24,894	-0.18(-1.61%)
Oct 18, 2005	11.50	11.56	11.16	11.21	76,867	-0.16(-1.41%)
Oct 17, 2005	11.07	11.48	11.07	11.37	42,128	+0.26(+2.34%)
Oct 14, 2005	10.65	11.26	10.65	11.11	74,500	+0.23(+2.11%)
Oct 13, 2005	10.67	11.09	10.55	10.88	55,547	+0.31(+2.93%)
Oct 12, 2005	10.88	10.90	10.55	10.57	69,587	-0.36(-3.29%)
Oct 11, 2005	10.97	11.25	10.80	10.93	55,155	+0.01(+0.09%)
Oct 10, 2005	10.95	11.25	10.85	10.92	73,434	-0.11(-1.00%)
Oct 07, 2005	10.95	11.16	10.91	11.03	22,011	+0.03(+0.27%)
Oct 06, 2005	10.92	11.33	10.92	11.00	95,128	+0.02(+0.18%)
Oct 05, 2005	11.01	11.37	10.50	10.98	169,049	-0.64(-5.51%)
Oct 04, 2005	11.99	11.99	11.72	11.62	39,701	-0.28(-2.35%)
Oct 03, 2005	11.80	12.01	11.80	11.90	55,228	+0.20(+1.71%)
Sep 30, 2005	11.25	11.77	11.25	11.70	62,409	+0.25(+2.18%)
Sep 29, 2005	11.70	11.73	11.36	11.45	40,961	-0.25(-2.14%)
Sep 28, 2005	11.49	11.92	11.35	11.70	108,769	+0.42(+3.72%)
Sep 27, 2005	11.35	11.57	11.25	11.28	61,635	-0.16(-1.40%)
Sep 26, 2005	11.53	11.58	11.25	11.44	32,581	+0.03(+0.26%)
Sep 23, 2005	11.41	11.65	11.34	11.41	47,219	-0.09(-0.78%)
Sep 22, 2005	11.50	11.59	11.23	11.50	61,452	+0.14(+1.23%)
Sep 21, 2005	11.65	11.72	11.34	11.36	56,204	-0.37(-3.15%)
Sep 20, 2005	11.70	11.81	11.65	11.73	28,677	-0.04(-0.34%)
Sep 19, 2005	11.72	11.87	11.70	11.77	59,630	+0.01(+0.09%)
Sep 16, 2005	11.93	11.93	11.75	11.76	36,349	-0.20(-1.67%)
Sep 15, 2005	12.00	12.01	11.81	11.96	86,229	-0.07(-0.58%)
Sep 14, 2005	12.03	12.13	11.76	12.03	107,600	-0.08(-0.66%)
Sep 13, 2005	12.04	12.20	11.88	12.11	53,433	+0.01(+0.08%)
Sep 12, 2005	11.91	12.28	11.91	12.10	63,587	+0.10(+0.83%)
Sep 09, 2005	11.78	12.06	11.78	12.00	141,205	+0.02(+0.17%)
Sep 08, 2005	11.94	12.05	11.70	11.98	87,709	+0.08(+0.67%)
Sep 07, 2005	11.90	11.96	11.73	11.90	115,525	-0.01(-0.08%)
Sep 06, 2005	11.93	12.03	11.83	11.91	54,993	-0.12(-1.00%)
Sep 02, 2005	11.89	12.05	11.89	12.03	31,596	+0.08(+0.67%)
Sep 01, 2005	11.83	12.04	11.83	11.95	35,663	+0.02(+0.17%)
Aug 31, 2005	11.85	12.00	11.70	11.93	81,359	-0.02(-0.17%)
Aug 30, 2005	11.89	12.10	11.83	11.95	61,861	+0.02(+0.17%)
Aug 29, 2005	11.73	11.97	11.70	11.93	44,113	+0.02(+0.17%)
Aug 26, 2005	11.93	11.99	11.83	11.91	36,782	-0.01(-0.08%)
Aug 25, 2005	11.98	12.15	11.77	11.92	99,417	+0.05(+0.42%)
Aug 24, 2005	12.45	12.45	11.76	11.87	83,395	-0.60(-4.81%)
Aug 23, 2005	12.27	12.47	12.15	12.47	87,715	+0.29(+2.38%)
Aug 22, 2005	12.18	12.21	11.92	12.18	123,962	+0.12(+1.00%)
Aug 19, 2005	12.25	12.25	11.90	12.06	81,209	-0.07(-0.58%)
Aug 18, 2005	12.00	12.25	11.98	12.13	83,860	+0.14(+1.17%)
Aug 17, 2005	11.83	12.10	11.72	11.99	124,823	+0.10(+0.84%)
Aug 16, 2005	11.97	12.00	11.72	11.89	65,160	-0.02(-0.17%)
Aug 15, 2005	11.84	11.96	11.71	11.91	87,697	+0.06(+0.51%)
Aug 12, 2005	11.67	11.97	11.65	11.85	74,197	+0.12(+1.02%)
Aug 11, 2005	11.43	11.83	11.43	11.73	54,539	+0.17(+1.47%)
Aug 10, 2005	11.57	11.83	11.41	11.56	91,379	+0.06(+0.52%)
Aug 09, 2005	11.61	11.73	11.40	11.50	60,967	-0.08(-0.69%)
Aug 08, 2005	11.50	11.90	11.50	11.58	97,491	-0.02(-0.17%)
Aug 05, 2005	11.90	11.90	11.55	11.60	103,031	-0.20(-1.69%)
Aug 04, 2005	11.54	11.89	11.50	11.80	97,105	+0.21(+1.81%)
Aug 03, 2005	11.96	11.96	11.50	11.59	163,543	-0.40(-3.34%)
Aug 02, 2005	12.02	12.02	11.80	11.99	136,250	+0.04(+0.33%)

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.