Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	11.12	11.28	11.07	11.18	451,302	+0.07(+0.60%)
Oct 28, 2005	10.99	11.18	10.92	11.11	565,672	+0.13(+1.15%)
Oct 27, 2005	10.98	11.12	10.94	10.98	746,043	-0.29(-2.53%)
Oct 26, 2005	11.32	11.35	11.19	11.27	914,961	-0.11(-0.99%)
Oct 25, 2005	11.51	11.57	11.35	11.38	511,275	-0.13(-1.15%)
Oct 24, 2005	11.55	11.61	11.49	11.51	438,042	+0.07(+0.58%)
Oct 21, 2005	11.41	11.58	11.41	11.45	479,179	+0.03(+0.29%)
Oct 20, 2005	11.48	11.59	11.31	11.41	394,343	-0.05(-0.41%)
Oct 19, 2005	11.49	11.57	11.30	11.46	829,673	-0.03(-0.23%)
Oct 18, 2005	11.68	11.71	11.45	11.49	554,371	-0.17(-1.48%)
Oct 17, 2005	11.59	11.75	11.54	11.66	689,686	+0.19(+1.68%)
Oct 14, 2005	11.36	11.51	11.29	11.47	441,206	+0.11(+0.99%)
Oct 13, 2005	11.25	11.41	11.23	11.35	655,029	+0.07(+0.59%)
Oct 12, 2005	11.35	11.47	11.26	11.29	625,645	-0.07(-0.58%)
Oct 11, 2005	11.43	11.67	11.35	11.35	772,865	-0.03(-0.23%)
Oct 10, 2005	11.60	11.66	11.29	11.38	811,139	-0.03(-0.29%)
Oct 07, 2005	11.29	11.41	11.07	11.41	1,866,689	+0.13(+1.18%)
Oct 06, 2005	11.56	11.65	11.10	11.28	1,904,662	-0.13(-1.11%)
Oct 05, 2005	11.03	11.77	10.98	11.41	2,725,294	+0.49(+4.50%)
Oct 04, 2005	10.75	12.11	10.19	10.92	8,819,009	-1.49(-12.03%)
Oct 03, 2005	12.68	12.80	12.41	12.41	1,232,153	-0.23(-1.84%)
Sep 30, 2005	12.93	12.91	12.58	12.64	1,348,935	-0.29(-2.26%)
Sep 29, 2005	13.21	13.21	12.86	12.93	640,261	-0.24(-1.81%)
Sep 28, 2005	12.96	13.26	13.02	13.17	1,131,194	+0.22(+1.69%)
Sep 27, 2005	13.12	13.13	12.76	12.95	945,851	-0.16(-1.21%)
Sep 26, 2005	13.27	13.34	13.11	13.11	629,261	-0.09(-0.65%)
Sep 23, 2005	13.20	13.27	13.11	13.20	898,687	+0.03(+0.20%)
Sep 22, 2005	13.49	13.51	13.10	13.17	842,180	-0.27(-2.02%)
Sep 21, 2005	13.94	13.94	13.31	13.45	885,728	-0.50(-3.62%)
Sep 20, 2005	14.23	14.30	13.74	13.95	707,768	-0.25(-1.78%)
Sep 19, 2005	14.20	14.33	14.14	14.20	476,466	-0.05(-0.33%)
Sep 16, 2005	14.08	14.26	14.00	14.25	975,838	+0.17(+1.18%)
Sep 15, 2005	14.33	14.33	13.96	14.08	787,029	-0.29(-1.99%)
Sep 14, 2005	14.35	14.53	14.27	14.37	685,015	+0.00(+0.00%)
Sep 13, 2005	14.43	14.52	14.21	14.37	447,384	-0.17(-1.14%)
Sep 12, 2005	14.20	14.60	14.18	14.53	318,398	+0.27(+1.86%)
Sep 09, 2005	14.18	14.29	14.11	14.27	178,411	+0.10(+0.70%)
Sep 08, 2005	14.33	14.43	14.16	14.17	182,027	-0.23(-1.61%)
Sep 07, 2005	14.47	14.48	14.35	14.40	245,918	-0.10(-0.69%)
Sep 06, 2005	14.47	14.55	14.31	14.50	608,015	+0.07(+0.46%)
Sep 02, 2005	13.96	14.57	13.95	14.43	529,508	+0.54(+3.87%)
Sep 01, 2005	14.10	14.20	13.82	13.90	397,809	-0.27(-1.87%)
Aug 31, 2005	14.02	14.16	13.88	14.16	215,329	+0.09(+0.61%)
Aug 30, 2005	14.08	14.20	13.99	14.08	305,740	-0.01(-0.05%)
Aug 29, 2005	13.96	14.12	13.84	14.08	348,083	+0.05(+0.38%)
Aug 26, 2005	14.24	14.24	14.01	14.03	270,781	-0.23(-1.63%)
Aug 25, 2005	14.35	14.39	14.22	14.26	382,590	-0.10(-0.69%)
Aug 24, 2005	14.47	14.57	14.33	14.36	319,000	-0.09(-0.64%)
Aug 23, 2005	14.50	14.54	14.33	14.45	342,959	+0.02(+0.14%)
Aug 22, 2005	14.43	14.61	14.25	14.43	332,562	+0.03(+0.23%)
Aug 19, 2005	14.45	14.48	14.33	14.40	330,302	-0.10(-0.69%)
Aug 18, 2005	14.18	14.60	14.08	14.50	424,932	+0.32(+2.25%)
Aug 17, 2005	14.14	14.30	14.14	14.18	527,097	+0.02(+0.14%)
Aug 16, 2005	14.39	14.43	14.14	14.16	260,836	-0.30(-2.06%)
Aug 15, 2005	14.37	14.55	14.23	14.46	266,411	+0.09(+0.65%)
Aug 12, 2005	14.34	14.43	14.15	14.37	314,932	-0.03(-0.23%)
Aug 11, 2005	14.63	14.63	14.29	14.40	664,371	-0.22(-1.50%)
Aug 10, 2005	14.60	15.01	14.55	14.62	459,138	+0.02(+0.14%)
Aug 09, 2005	14.68	14.70	14.49	14.60	203,425	-0.02(-0.14%)
Aug 08, 2005	14.69	14.90	14.55	14.62	385,302	-0.01(-0.09%)
Aug 05, 2005	14.77	14.86	14.56	14.63	341,452	-0.17(-1.12%)
Aug 04, 2005	15.07	15.16	14.52	14.80	918,276	-0.34(-2.24%)
Aug 03, 2005	15.35	15.40	15.14	15.14	314,178	-0.23(-1.51%)
Aug 02, 2005	15.41	15.54	15.30	15.37	565,672	-0.07(-0.47%)

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.