Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	11.86	11.97	11.82	11.94	170,242	+0.00(+0.00%)
Oct 28, 2005	11.78	11.94	11.76	11.94	67,741	+0.06(+0.53%)
Oct 27, 2005	12.01	12.01	11.84	11.88	32,475	-0.13(-1.05%)
Oct 26, 2005	12.01	12.06	11.97	12.01	103,515	+0.07(+0.56%)
Oct 25, 2005	12.02	12.05	11.89	11.94	41,101	-0.04(-0.36%)
Oct 24, 2005	11.90	12.01	11.90	11.98	41,355	+0.27(+2.32%)
Oct 21, 2005	11.77	11.80	11.65	11.71	37,803	-0.27(-2.24%)
Oct 20, 2005	11.93	12.06	11.91	11.98	48,966	-0.22(-1.78%)
Oct 19, 2005	12.02	12.19	12.01	12.19	73,323	-0.28(-2.24%)
Oct 18, 2005	12.43	12.49	12.36	12.47	72,562	-0.26(-2.01%)
Oct 17, 2005	12.85	12.85	12.64	12.73	62,921	-0.02(-0.12%)
Oct 14, 2005	12.60	12.83	12.57	12.75	63,428	+0.13(+1.06%)
Oct 13, 2005	12.48	12.61	12.45	12.61	34,758	-0.04(-0.31%)
Oct 12, 2005	12.57	12.91	12.57	12.65	163,645	+0.33(+2.65%)
Oct 11, 2005	12.38	12.40	12.28	12.32	38,310	-0.24(-1.91%)
Oct 10, 2005	12.61	12.63	12.56	12.57	12,178	-0.08(-0.62%)
Oct 07, 2005	12.61	12.69	12.61	12.64	39,325	+0.35(+2.82%)
Oct 06, 2005	12.40	12.47	12.28	12.30	167,197	+0.24(+1.96%)
Oct 05, 2005	12.06	12.13	12.03	12.06	81,442	+0.10(+0.82%)
Oct 04, 2005	11.90	12.04	11.90	11.96	94,889	+0.12(+1.03%)
Oct 03, 2005	11.86	11.89	11.78	11.84	59,622	-0.13(-1.12%)
Sep 30, 2005	11.97	12.02	11.90	11.97	38,818	-0.17(-1.36%)
Sep 29, 2005	11.95	12.14	11.94	12.14	44,907	+0.14(+1.15%)
Sep 28, 2005	11.93	12.01	11.92	12.00	49,728	-0.06(-0.49%)
Sep 27, 2005	12.02	12.09	12.01	12.06	33,744	-0.04(-0.33%)
Sep 26, 2005	11.99	12.16	11.99	12.10	55,056	+0.16(+1.32%)
Sep 23, 2005	11.97	12.01	11.89	11.94	31,968	-0.07(-0.59%)
Sep 22, 2005	12.06	12.06	11.96	12.01	24,356	-0.10(-0.81%)
Sep 21, 2005	12.09	12.16	12.08	12.11	51,757	+0.11(+0.95%)
Sep 20, 2005	12.09	12.12	11.96	12.00	36,788	-0.08(-0.69%)
Sep 19, 2005	12.04	12.08	12.00	12.08	21,565	-0.02(-0.16%)
Sep 16, 2005	12.01	12.10	11.99	12.10	65,458	+0.14(+1.15%)
Sep 15, 2005	11.97	12.02	11.91	11.96	52,011	-0.06(-0.49%)
Sep 14, 2005	12.02	12.10	12.00	12.02	99,202	+0.01(+0.07%)
Sep 13, 2005	12.04	12.12	11.98	12.01	22,580	-0.19(-1.52%)
Sep 12, 2005	12.20	12.20	12.14	12.20	34,251	-0.17(-1.40%)
Sep 09, 2005	12.30	12.38	12.29	12.37	50,489	+0.08(+0.64%)
Sep 08, 2005	12.26	12.34	12.25	12.29	65,458	-0.12(-0.95%)
Sep 07, 2005	12.42	12.48	12.37	12.41	31,968	+0.07(+0.58%)
Sep 06, 2005	12.29	12.34	12.27	12.34	72,562	+0.23(+1.92%)
Sep 02, 2005	12.16	12.21	12.11	12.11	51,757	-0.04(-0.36%)
Sep 01, 2005	12.00	12.19	12.00	12.15	101,739	+0.20(+1.65%)
Aug 31, 2005	11.79	11.95	11.79	11.95	52,518	+0.43(+3.76%)
Aug 30, 2005	11.45	11.53	11.45	11.52	55,056	-0.02(-0.14%)
Aug 29, 2005	11.48	11.57	11.42	11.54	42,877	+0.01(+0.07%)
Aug 26, 2005	11.61	11.61	11.49	11.53	14,208	-0.06(-0.48%)
Aug 25, 2005	11.63	11.69	11.57	11.58	62,160	+0.01(+0.07%)
Aug 24, 2005	11.58	11.67	11.53	11.58	68,249	+0.37(+3.27%)
Aug 23, 2005	11.19	11.27	11.19	11.21	64,950	-0.02(-0.21%)
Aug 22, 2005	11.27	11.31	11.19	11.23	16,998	-0.06(-0.52%)
Aug 19, 2005	11.34	11.37	11.28	11.29	34,505	-0.11(-0.93%)
Aug 18, 2005	11.38	11.43	11.33	11.40	23,595	+0.02(+0.14%)
Aug 17, 2005	11.43	11.48	11.38	11.38	76,621	-0.19(-1.60%)
Aug 16, 2005	11.56	11.64	11.54	11.57	22,834	-0.03(-0.24%)
Aug 15, 2005	11.62	11.62	11.52	11.60	37,549	-0.18(-1.54%)
Aug 12, 2005	11.73	11.83	11.70	11.78	39,072	-0.14(-1.19%)
Aug 11, 2005	11.77	11.93	11.77	11.92	38,564	+0.23(+1.99%)
Aug 10, 2005	11.63	11.71	11.63	11.69	91,844	+0.06(+0.54%)
Aug 09, 2005	11.63	11.65	11.58	11.62	91,590	+0.04(+0.37%)
Aug 08, 2005	11.52	11.63	11.52	11.58	122,797	+0.09(+0.79%)
Aug 05, 2005	11.61	11.62	11.47	11.49	52,265	-0.26(-2.18%)
Aug 04, 2005	11.80	11.85	11.69	11.75	42,877	-0.08(-0.67%)
Aug 03, 2005	11.63	11.82	11.63	11.82	70,532	+0.38(+3.34%)
Aug 02, 2005	11.45	11.49	11.42	11.44	24,102	-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.