Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	11.86	11.96	11.81	11.93	170,358	+0.00(+0.00%)
Oct 28, 2005	11.77	11.93	11.75	11.93	67,787	+0.06(+0.53%)
Oct 27, 2005	12.00	12.00	11.84	11.87	32,497	-0.13(-1.05%)
Oct 26, 2005	12.00	12.05	11.97	12.00	103,585	+0.07(+0.56%)
Oct 25, 2005	12.01	12.04	11.88	11.93	41,129	-0.04(-0.36%)
Oct 24, 2005	11.89	12.01	11.89	11.97	41,383	+0.27(+2.32%)
Oct 21, 2005	11.76	11.80	11.64	11.70	37,829	-0.27(-2.24%)
Oct 20, 2005	11.92	12.05	11.91	11.97	49,000	-0.22(-1.78%)
Oct 19, 2005	12.01	12.19	12.00	12.19	73,373	-0.28(-2.24%)
Oct 18, 2005	12.42	12.49	12.36	12.47	72,611	-0.26(-2.01%)
Oct 17, 2005	12.84	12.84	12.63	12.72	62,963	-0.02(-0.12%)
Oct 14, 2005	12.59	12.82	12.56	12.74	63,471	+0.13(+1.06%)
Oct 13, 2005	12.47	12.60	12.45	12.60	34,782	-0.04(-0.31%)
Oct 12, 2005	12.56	12.90	12.56	12.64	163,756	+0.33(+2.65%)
Oct 11, 2005	12.37	12.40	12.27	12.32	38,336	-0.24(-1.91%)
Oct 10, 2005	12.60	12.62	12.55	12.56	12,186	-0.08(-0.62%)
Oct 07, 2005	12.60	12.68	12.60	12.64	39,352	+0.35(+2.82%)
Oct 06, 2005	12.39	12.47	12.27	12.29	167,311	+0.24(+1.96%)
Oct 05, 2005	12.05	12.12	12.02	12.05	81,497	+0.10(+0.82%)
Oct 04, 2005	11.89	12.03	11.89	11.95	94,953	+0.12(+1.03%)
Oct 03, 2005	11.85	11.88	11.77	11.83	59,663	-0.13(-1.12%)
Sep 30, 2005	11.96	12.01	11.90	11.97	38,844	-0.17(-1.36%)
Sep 29, 2005	11.94	12.13	11.93	12.13	44,937	+0.14(+1.15%)
Sep 28, 2005	11.93	12.01	11.91	11.99	49,761	-0.06(-0.49%)
Sep 27, 2005	12.01	12.08	12.00	12.05	33,766	-0.04(-0.33%)
Sep 26, 2005	11.99	12.15	11.99	12.09	55,093	+0.16(+1.32%)
Sep 23, 2005	11.96	12.01	11.88	11.93	31,989	-0.07(-0.59%)
Sep 22, 2005	12.05	12.05	11.95	12.01	24,373	-0.10(-0.81%)
Sep 21, 2005	12.08	12.15	12.07	12.10	51,792	+0.11(+0.95%)
Sep 20, 2005	12.08	12.12	11.95	11.99	36,813	-0.08(-0.69%)
Sep 19, 2005	12.04	12.07	11.99	12.07	21,580	-0.02(-0.16%)
Sep 16, 2005	12.01	12.09	11.98	12.09	65,502	+0.14(+1.15%)
Sep 15, 2005	11.97	12.01	11.90	11.95	52,046	-0.06(-0.49%)
Sep 14, 2005	12.01	12.09	11.99	12.01	99,269	+0.01(+0.06%)
Sep 13, 2005	12.04	12.11	11.97	12.01	22,595	-0.19(-1.52%)
Sep 12, 2005	12.19	12.19	12.14	12.19	34,274	-0.17(-1.40%)
Sep 09, 2005	12.29	12.37	12.28	12.36	50,523	+0.08(+0.64%)
Sep 08, 2005	12.25	12.33	12.24	12.29	65,502	-0.12(-0.95%)
Sep 07, 2005	12.41	12.47	12.36	12.40	31,989	+0.07(+0.57%)
Sep 06, 2005	12.28	12.34	12.26	12.33	72,611	+0.23(+1.92%)
Sep 02, 2005	12.15	12.21	12.10	12.10	51,792	-0.04(-0.36%)
Sep 01, 2005	11.99	12.18	11.99	12.14	101,808	+0.20(+1.65%)
Aug 31, 2005	11.78	11.95	11.78	11.95	52,554	+0.43(+3.76%)
Aug 30, 2005	11.44	11.52	11.44	11.51	55,093	-0.02(-0.14%)
Aug 29, 2005	11.47	11.56	11.41	11.53	42,906	+0.01(+0.07%)
Aug 26, 2005	11.60	11.60	11.48	11.52	14,217	-0.06(-0.48%)
Aug 25, 2005	11.62	11.68	11.56	11.58	62,202	+0.01(+0.07%)
Aug 24, 2005	11.57	11.66	11.52	11.57	68,295	+0.37(+3.27%)
Aug 23, 2005	11.19	11.26	11.19	11.20	64,995	-0.02(-0.21%)
Aug 22, 2005	11.26	11.30	11.18	11.23	17,010	-0.06(-0.52%)
Aug 19, 2005	11.34	11.36	11.27	11.28	34,528	-0.11(-0.93%)
Aug 18, 2005	11.38	11.42	11.32	11.39	23,611	+0.02(+0.14%)
Aug 17, 2005	11.42	11.47	11.38	11.38	76,673	-0.19(-1.60%)
Aug 16, 2005	11.56	11.63	11.53	11.56	22,849	-0.03(-0.24%)
Aug 15, 2005	11.61	11.61	11.52	11.59	37,575	-0.18(-1.54%)
Aug 12, 2005	11.72	11.82	11.69	11.77	39,098	-0.14(-1.19%)
Aug 11, 2005	11.76	11.92	11.76	11.91	38,590	+0.23(+1.99%)
Aug 10, 2005	11.62	11.70	11.62	11.68	91,907	+0.06(+0.54%)
Aug 09, 2005	11.62	11.64	11.57	11.62	91,653	+0.04(+0.37%)
Aug 08, 2005	11.51	11.62	11.51	11.57	122,881	+0.09(+0.79%)
Aug 05, 2005	11.60	11.62	11.46	11.48	52,300	-0.26(-2.18%)
Aug 04, 2005	11.79	11.84	11.68	11.74	42,906	-0.08(-0.67%)
Aug 03, 2005	11.62	11.82	11.62	11.82	70,580	+0.38(+3.34%)
Aug 02, 2005	11.44	11.48	11.41	11.43	24,119	-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.