Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	12.11	12.21	12.06	12.19	166,797	+0.00(+0.00%)
Oct 28, 2005	12.02	12.19	12.00	12.19	66,371	+0.06(+0.53%)
Oct 27, 2005	12.25	12.25	12.09	12.12	31,818	-0.13(-1.05%)
Oct 26, 2005	12.26	12.31	12.22	12.25	101,421	+0.07(+0.56%)
Oct 25, 2005	12.27	12.30	12.14	12.19	40,270	-0.04(-0.36%)
Oct 24, 2005	12.14	12.26	12.14	12.23	40,518	+0.28(+2.32%)
Oct 21, 2005	12.01	12.05	11.89	11.95	37,038	-0.27(-2.24%)
Oct 20, 2005	12.18	12.31	12.16	12.23	47,976	-0.22(-1.78%)
Oct 19, 2005	12.27	12.45	12.25	12.45	71,839	-0.29(-2.24%)
Oct 18, 2005	12.68	12.75	12.62	12.73	71,094	-0.26(-2.01%)
Oct 17, 2005	13.12	13.12	12.90	12.99	61,648	-0.02(-0.12%)
Oct 14, 2005	12.86	13.09	12.83	13.01	62,145	+0.14(+1.06%)
Oct 13, 2005	12.74	12.87	12.71	12.87	34,055	-0.04(-0.31%)
Oct 12, 2005	12.83	13.17	12.83	12.91	160,334	+0.33(+2.65%)
Oct 11, 2005	12.63	12.66	12.53	12.58	37,535	-0.25(-1.91%)
Oct 10, 2005	12.87	12.89	12.82	12.82	11,931	-0.08(-0.62%)
Oct 07, 2005	12.87	12.95	12.87	12.91	38,530	+0.35(+2.82%)
Oct 06, 2005	12.65	12.73	12.54	12.55	163,814	+0.24(+1.96%)
Oct 05, 2005	12.31	12.38	12.28	12.31	79,794	+0.10(+0.82%)
Oct 04, 2005	12.14	12.29	12.14	12.21	92,969	+0.12(+1.03%)
Oct 03, 2005	12.10	12.13	12.02	12.08	58,416	-0.14(-1.12%)
Sep 30, 2005	12.22	12.27	12.15	12.22	38,032	-0.17(-1.36%)
Sep 29, 2005	12.20	12.39	12.19	12.39	43,998	+0.14(+1.15%)
Sep 28, 2005	12.18	12.26	12.17	12.25	48,721	-0.06(-0.49%)
Sep 27, 2005	12.27	12.34	12.26	12.31	33,061	-0.04(-0.33%)
Sep 26, 2005	12.24	12.41	12.24	12.35	53,942	+0.16(+1.32%)
Sep 23, 2005	12.22	12.26	12.13	12.19	31,321	-0.07(-0.59%)
Sep 22, 2005	12.31	12.31	12.21	12.26	23,863	-0.10(-0.81%)
Sep 21, 2005	12.34	12.41	12.33	12.36	50,710	+0.12(+0.95%)
Sep 20, 2005	12.34	12.37	12.21	12.25	36,044	-0.08(-0.69%)
Sep 19, 2005	12.29	12.33	12.25	12.33	21,129	-0.02(-0.16%)
Sep 16, 2005	12.26	12.35	12.24	12.35	64,133	+0.14(+1.15%)
Sep 15, 2005	12.22	12.27	12.16	12.21	50,959	-0.06(-0.49%)
Sep 14, 2005	12.27	12.35	12.25	12.27	97,195	+0.01(+0.07%)
Sep 13, 2005	12.29	12.37	12.23	12.26	22,123	-0.19(-1.52%)
Sep 12, 2005	12.45	12.45	12.39	12.45	33,558	-0.18(-1.40%)
Sep 09, 2005	12.55	12.63	12.54	12.63	49,467	+0.08(+0.64%)
Sep 08, 2005	12.51	12.59	12.50	12.55	64,133	-0.12(-0.95%)
Sep 07, 2005	12.67	12.74	12.63	12.67	31,321	+0.07(+0.57%)
Sep 06, 2005	12.54	12.60	12.52	12.60	71,094	+0.24(+1.92%)
Sep 02, 2005	12.41	12.47	12.36	12.36	50,710	-0.04(-0.36%)
Sep 01, 2005	12.25	12.44	12.25	12.40	99,681	+0.20(+1.65%)
Aug 31, 2005	12.03	12.20	12.03	12.20	51,456	+0.44(+3.76%)
Aug 30, 2005	11.69	11.77	11.68	11.76	53,942	-0.02(-0.14%)
Aug 29, 2005	11.72	11.81	11.66	11.77	42,010	+0.01(+0.07%)
Aug 26, 2005	11.85	11.85	11.72	11.77	13,920	-0.06(-0.48%)
Aug 25, 2005	11.87	11.93	11.81	11.82	60,902	+0.01(+0.07%)
Aug 24, 2005	11.82	11.91	11.77	11.82	66,868	+0.37(+3.27%)
Aug 23, 2005	11.42	11.51	11.42	11.44	63,636	-0.02(-0.21%)
Aug 22, 2005	11.51	11.55	11.42	11.47	16,654	-0.06(-0.52%)
Aug 19, 2005	11.58	11.60	11.51	11.53	33,807	-0.11(-0.93%)
Aug 18, 2005	11.62	11.67	11.56	11.63	23,118	+0.02(+0.14%)
Aug 17, 2005	11.67	11.72	11.62	11.62	75,071	-0.19(-1.60%)
Aug 16, 2005	11.80	11.88	11.78	11.81	22,372	-0.03(-0.24%)
Aug 15, 2005	11.86	11.86	11.76	11.84	36,790	-0.19(-1.54%)
Aug 12, 2005	11.97	12.07	11.94	12.02	38,281	-0.14(-1.19%)
Aug 11, 2005	12.01	12.17	12.01	12.16	37,784	+0.24(+1.99%)
Aug 10, 2005	11.87	11.95	11.87	11.93	89,986	+0.06(+0.54%)
Aug 09, 2005	11.87	11.89	11.82	11.86	89,737	+0.04(+0.37%)
Aug 08, 2005	11.76	11.87	11.76	11.82	120,313	+0.09(+0.79%)
Aug 05, 2005	11.85	11.86	11.70	11.73	51,207	-0.26(-2.18%)
Aug 04, 2005	12.04	12.10	11.93	11.99	42,010	-0.08(-0.67%)
Aug 03, 2005	11.87	12.07	11.87	12.07	69,105	+0.39(+3.34%)
Aug 02, 2005	11.69	11.73	11.65	11.68	23,615	-0.09(-0.75%)

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.