Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	11.17	11.51	11.17	11.30	290,279	+0.17(+1.56%)
Oct 28, 2005	10.82	11.15	10.81	11.13	97,591	+0.36(+3.38%)
Oct 27, 2005	10.71	10.82	10.66	10.77	213,481	-0.01(-0.13%)
Oct 26, 2005	10.93	11.16	10.76	10.78	98,423	-0.18(-1.68%)
Oct 25, 2005	11.18	11.27	10.84	10.96	92,878	-0.23(-2.09%)
Oct 24, 2005	10.86	11.20	10.86	11.20	125,039	+0.38(+3.50%)
Oct 21, 2005	10.68	10.89	10.64	10.82	73,193	+0.19(+1.83%)
Oct 20, 2005	11.03	11.03	10.53	10.63	74,302	-0.39(-3.57%)
Oct 19, 2005	10.52	11.02	10.36	11.02	188,529	+0.50(+4.73%)
Oct 18, 2005	10.65	10.82	10.51	10.52	142,228	-0.10(-0.92%)
Oct 17, 2005	10.93	10.93	10.53	10.62	113,117	-0.24(-2.19%)
Oct 14, 2005	10.75	10.86	10.64	10.86	65,707	+0.11(+1.01%)
Oct 13, 2005	10.52	10.80	10.46	10.75	150,546	+0.22(+2.09%)
Oct 12, 2005	10.73	10.81	10.33	10.53	249,801	-0.21(-1.98%)
Oct 11, 2005	11.18	11.29	10.74	10.74	270,317	-0.45(-4.00%)
Oct 10, 2005	11.48	11.49	11.19	11.19	100,918	-0.26(-2.27%)
Oct 07, 2005	11.35	11.61	11.33	11.45	99,809	+0.16(+1.37%)
Oct 06, 2005	11.37	11.61	11.13	11.29	212,649	-0.01(-0.13%)
Oct 05, 2005	11.94	11.96	11.31	11.31	191,024	-0.66(-5.52%)
Oct 04, 2005	12.26	12.46	11.97	11.97	99,255	-0.31(-2.56%)
Oct 03, 2005	12.08	12.39	12.08	12.28	116,444	+0.21(+1.76%)
Sep 30, 2005	12.26	12.26	12.01	12.07	106,463	-0.22(-1.76%)
Sep 29, 2005	11.83	12.31	11.76	12.29	159,695	+0.45(+3.78%)
Sep 28, 2005	11.72	11.91	11.70	11.84	158,031	+0.12(+1.05%)
Sep 27, 2005	11.72	11.82	11.47	11.72	181,043	+0.00(+0.03%)
Sep 26, 2005	11.46	11.72	11.44	11.71	119,216	+0.34(+3.01%)
Sep 23, 2005	11.37	11.37	11.11	11.37	88,719	+0.19(+1.68%)
Sep 22, 2005	11.08	11.26	11.01	11.18	203,500	+0.14(+1.24%)
Sep 21, 2005	11.34	11.48	11.04	11.04	195,737	-0.33(-2.92%)
Sep 20, 2005	11.64	11.72	11.37	11.38	108,681	-0.22(-1.90%)
Sep 19, 2005	11.60	11.72	11.59	11.60	111,731	-0.04(-0.34%)
Sep 16, 2005	11.43	11.64	11.32	11.64	317,172	+0.27(+2.41%)
Sep 15, 2005	11.29	11.40	11.25	11.36	96,759	+0.05(+0.48%)
Sep 14, 2005	11.63	11.69	11.25	11.31	202,114	-0.18(-1.57%)
Sep 13, 2005	11.72	11.72	11.49	11.49	102,859	-0.22(-1.91%)
Sep 12, 2005	11.72	11.76	11.57	11.71	120,880	-0.01(-0.12%)
Sep 09, 2005	11.36	11.77	11.33	11.73	164,685	+0.45(+4.03%)
Sep 08, 2005	11.49	11.51	11.24	11.27	129,752	-0.20(-1.73%)
Sep 07, 2005	11.54	11.54	11.42	11.47	120,048	-0.07(-0.63%)
Sep 06, 2005	11.54	11.85	11.42	11.54	200,173	+0.00(+0.00%)
Sep 02, 2005	11.69	11.69	11.48	11.54	81,788	-0.14(-1.23%)
Sep 01, 2005	11.55	11.77	11.52	11.69	180,488	+0.13(+1.16%)
Aug 31, 2005	11.12	11.55	11.08	11.55	134,188	+0.44(+3.93%)
Aug 30, 2005	11.20	11.24	11.08	11.12	142,228	-0.06(-0.58%)
Aug 29, 2005	10.78	11.18	10.77	11.18	191,301	+0.44(+4.10%)
Aug 26, 2005	11.04	11.04	10.74	10.74	136,683	-0.34(-3.09%)
Aug 25, 2005	10.89	11.17	10.84	11.08	172,171	+0.34(+3.12%)
Aug 24, 2005	10.81	11.03	10.69	10.75	180,211	-0.03(-0.30%)
Aug 23, 2005	10.80	10.86	10.65	10.78	146,110	+0.07(+0.64%)
Aug 22, 2005	10.47	10.82	10.47	10.71	232,057	+0.33(+3.20%)
Aug 19, 2005	10.39	10.45	10.36	10.38	189,360	-0.04(-0.35%)
Aug 18, 2005	10.60	10.60	10.41	10.42	189,915	-0.18(-1.74%)
Aug 17, 2005	10.33	10.68	10.32	10.60	219,858	+0.27(+2.58%)
Aug 16, 2005	10.75	10.75	10.33	10.33	246,196	-0.38(-3.54%)
Aug 15, 2005	10.69	10.82	10.64	10.71	166,903	+0.07(+0.68%)
Aug 12, 2005	10.51	10.80	10.51	10.64	209,045	+0.13(+1.20%)
Aug 11, 2005	10.27	10.56	10.27	10.51	185,479	+0.23(+2.21%)
Aug 10, 2005	10.32	10.56	10.18	10.29	213,204	+0.01(+0.14%)
Aug 09, 2005	10.23	10.32	10.21	10.27	179,102	+0.05(+0.49%)
Aug 08, 2005	10.42	10.46	10.21	10.22	292,220	-0.17(-1.67%)
Aug 05, 2005	10.73	10.74	10.14	10.39	345,729	-0.40(-3.74%)
Aug 04, 2005	11.29	11.34	10.74	10.80	354,878	-0.65(-5.67%)
Aug 03, 2005	11.38	11.58	11.38	11.45	135,851	+0.06(+0.51%)
Aug 02, 2005	11.28	11.39	11.22	11.39	230,393	+0.12(+1.02%)

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.