Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	10.13	10.22	10.13	10.20	8,178	+0.12(+1.15%)
Oct 28, 2005	10.01	10.08	9.944	10.08	12,483	+0.08(+0.84%)
Oct 27, 2005	9.989	10.01	9.989	9.999	6,241	+0.08(+0.84%)
Oct 26, 2005	9.873	9.915	9.869	9.915	8,393	+0.04(+0.38%)
Oct 25, 2005	9.966	9.966	9.873	9.878	6,672	-0.09(-0.89%)
Oct 24, 2005	9.943	10.02	9.943	9.966	13,559	+0.01(+0.09%)
Oct 21, 2005	9.896	10.03	9.896	9.957	7,963	-0.03(-0.32%)
Oct 20, 2005	9.887	9.989	9.878	9.989	12,698	-0.01(-0.14%)
Oct 19, 2005	10.31	10.31	9.971	10.00	24,320	-0.35(-3.41%)
Oct 18, 2005	10.50	10.50	10.36	10.36	13,128	-0.17(-1.59%)
Oct 17, 2005	10.52	10.52	10.48	10.52	5,595	+0.05(+0.44%)
Oct 14, 2005	10.48	10.48	10.48	10.48	2,582	-0.04(-0.40%)
Oct 13, 2005	10.56	10.58	10.50	10.52	3,658	-0.10(-0.92%)
Oct 12, 2005	10.65	10.65	10.62	10.62	8,609	-0.03(-0.31%)
Oct 11, 2005	10.67	10.67	10.65	10.65	6,887	+0.02(+0.17%)
Oct 10, 2005	10.59	10.64	10.56	10.63	3,013	+0.08(+0.79%)
Oct 07, 2005	10.45	10.55	10.44	10.55	13,774	+0.02(+0.22%)
Oct 06, 2005	10.55	10.55	10.50	10.52	10,546	-0.13(-1.22%)
Oct 05, 2005	10.64	10.65	10.57	10.65	16,357	-0.03(-0.30%)
Oct 04, 2005	10.73	10.76	10.69	10.69	10,976	-0.02(-0.22%)
Oct 03, 2005	10.76	10.77	10.69	10.71	20,662	-0.09(-0.86%)
Sep 30, 2005	10.73	10.83	10.73	10.80	12,483	+0.07(+0.65%)
Sep 29, 2005	10.59	10.74	10.59	10.73	11,622	+0.09(+0.87%)
Sep 28, 2005	10.59	10.64	10.59	10.64	10,331	+0.07(+0.66%)
Sep 27, 2005	10.61	10.63	10.57	10.57	28,410	+0.05(+0.49%)
Sep 26, 2005	10.41	10.52	10.41	10.52	16,787	+0.16(+1.52%)
Sep 23, 2005	10.36	10.36	10.27	10.36	7,748	+0.07(+0.68%)
Sep 22, 2005	10.38	10.38	10.27	10.29	14,205	-0.12(-1.12%)
Sep 21, 2005	10.44	10.48	10.38	10.41	18,509	-0.14(-1.32%)
Sep 20, 2005	10.73	10.73	10.55	10.55	10,115	-0.16(-1.48%)
Sep 19, 2005	10.69	10.73	10.68	10.70	35,512	-0.05(-0.48%)
Sep 16, 2005	10.77	10.77	10.73	10.76	16,357	-0.03(-0.26%)
Sep 15, 2005	10.78	10.78	10.77	10.78	13,989	+0.00(+0.04%)
Sep 14, 2005	10.57	10.78	10.50	10.78	20,231	-0.02(-0.21%)
Sep 13, 2005	10.86	10.86	10.80	10.80	17,433	-0.11(-0.98%)
Sep 12, 2005	10.93	10.95	10.87	10.91	24,320	-0.18(-1.59%)
Sep 09, 2005	11.12	11.14	11.08	11.09	15,496	-0.03(-0.25%)
Sep 08, 2005	11.08	11.20	11.08	11.11	13,559	+0.07(+0.63%)
Sep 07, 2005	11.12	11.13	11.03	11.04	14,635	-0.13(-1.16%)
Sep 06, 2005	11.06	11.20	11.06	11.17	20,877	+0.19(+1.69%)
Sep 02, 2005	10.92	10.99	10.92	10.99	11,837	+0.14(+1.28%)
Sep 01, 2005	10.85	10.91	10.78	10.85	21,738	+0.00(+0.00%)
Aug 31, 2005	10.73	10.85	10.73	10.85	16,787	+0.14(+1.30%)
Aug 30, 2005	10.70	10.71	10.70	10.71	4,519	+0.00(+0.04%)
Aug 29, 2005	10.60	10.71	10.60	10.70	13,774	+0.09(+0.89%)
Aug 26, 2005	10.76	10.82	10.59	10.61	9,900	-0.03(-0.28%)
Aug 25, 2005	10.79	10.84	10.64	10.64	19,155	-0.15(-1.38%)
Aug 24, 2005	10.80	10.80	10.71	10.79	7,317	+0.03(+0.30%)
Aug 23, 2005	10.87	10.91	10.71	10.76	7,963	-0.11(-0.98%)
Aug 22, 2005	10.87	10.88	10.86	10.86	13,344	+0.00(+0.00%)
Aug 19, 2005	10.77	10.86	10.77	10.86	14,420	-0.02(-0.17%)
Aug 18, 2005	10.85	10.90	10.78	10.88	16,357	+0.03(+0.26%)
Aug 17, 2005	10.97	10.97	10.85	10.85	32,284	-0.07(-0.60%)
Aug 16, 2005	10.85	10.96	10.85	10.92	13,344	+0.10(+0.90%)
Aug 15, 2005	10.69	10.82	10.69	10.82	20,446	+0.18(+1.70%)
Aug 12, 2005	10.56	10.69	10.52	10.64	15,926	+0.05(+0.44%)
Aug 11, 2005	10.54	10.66	10.54	10.59	24,105	+0.06(+0.53%)
Aug 10, 2005	10.51	10.56	10.51	10.54	7,317	+0.06(+0.58%)
Aug 09, 2005	10.45	10.48	10.41	10.48	75,114	-0.04(-0.40%)
Aug 08, 2005	10.49	10.57	10.46	10.52	15,281	+0.06(+0.62%)
Aug 05, 2005	10.45	10.48	10.40	10.45	21,953	+0.02(+0.18%)
Aug 04, 2005	10.44	10.45	10.43	10.44	14,205	+0.00(+0.05%)
Aug 03, 2005	10.41	10.44	10.31	10.43	23,459	-0.01(-0.09%)
Aug 02, 2005	10.44	10.45	10.38	10.44	11,191	+0.00(+0.00%)

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.