Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	10.75	10.90	10.75	10.80	50,127	+0.05(+0.47%)
Oct 28, 2005	10.75	10.85	10.70	10.75	66,105	-0.05(-0.46%)
Oct 27, 2005	10.80	11.20	10.80	10.80	168,659	-0.35(-3.14%)
Oct 26, 2005	11.15	11.30	11.10	11.15	136,716	+0.15(+1.36%)
Oct 25, 2005	11.00	11.15	10.95	11.00	67,088	-0.10(-0.90%)
Oct 24, 2005	11.10	11.10	10.90	11.10	127,815	+0.30(+2.78%)
Oct 21, 2005	10.80	11.15	10.80	10.80	34,059	-0.10(-0.92%)
Oct 20, 2005	10.90	11.20	10.90	10.90	72,563	-0.25(-2.24%)
Oct 19, 2005	11.15	11.25	11.05	11.15	63,391	-0.05(-0.45%)
Oct 18, 2005	11.20	11.35	11.15	11.20	51,911	-0.10(-0.88%)
Oct 17, 2005	11.30	11.45	11.25	11.30	62,482	-0.10(-0.88%)
Oct 14, 2005	11.40	11.50	11.30	11.40	64,067	+0.00(+0.00%)
Oct 13, 2005	11.40	11.45	11.25	11.40	65,553	+0.00(+0.00%)
Oct 12, 2005	11.40	11.65	11.35	11.40	45,727	-0.20(-1.72%)
Oct 11, 2005	11.60	11.95	11.60	11.60	31,173	-0.05(-0.43%)
Oct 10, 2005	12.00	11.95	11.65	11.65	42,860	-0.35(-2.92%)
Oct 07, 2005	12.00	12.15	11.95	12.00	39,385	-0.20(-1.64%)
Oct 06, 2005	12.20	12.20	12.20	12.20	0	-0.45(-3.56%)
Oct 05, 2005	12.65	12.65	12.65	12.65	0	+0.50(+4.12%)
Oct 04, 2005	12.15	12.15	12.15	12.15	0	+0.00(+0.00%)
Oct 03, 2005		12.25	12.10	12.15	241,584	-0.15(-1.22%)
Sep 30, 2005		12.30	12.10	12.30	169,561	+0.15(+1.23%)
Sep 29, 2005		12.25	12.00	12.15	157,743	-0.15(-1.22%)
Sep 28, 2005	12.30	12.50	12.25	12.30	127,856	+0.05(+0.41%)
Sep 27, 2005	12.25	12.45	12.25	12.25	505,834	+0.00(+0.00%)
Sep 26, 2005	12.25	12.45	12.23	12.25	741,417	-0.05(-0.41%)
Sep 23, 2005	12.30	12.55	12.28	12.30	601,270	+0.15(+1.23%)
Sep 22, 2005	12.15	12.20	12.05	12.15	109,333	+0.85(+7.52%)
Sep 21, 2005	11.30	11.30	11.30	11.30	0	+0.00(+0.00%)
Sep 20, 2005	11.30	11.50	11.10	11.30	90,690	+0.25(+2.26%)
Sep 19, 2005	11.05	11.15	11.00	11.05	69,698	-0.10(-0.90%)
Sep 16, 2005	11.15	11.20	11.06	11.15	136,624	+0.40(+3.72%)
Sep 15, 2005	10.75	10.85	10.75	10.75	70,994	-0.05(-0.46%)
Sep 14, 2005	10.80	10.95	10.80	10.80	194,697	+0.10(+0.93%)
Sep 13, 2005	10.70	10.90	10.70	10.70	91,580	-0.25(-2.28%)
Sep 12, 2005	10.95	11.20	10.95	10.95	84,172	-0.15(-1.35%)
Sep 09, 2005	11.10	11.29	11.10	11.10	77,762	+0.10(+0.91%)
Sep 08, 2005	11.00	11.15	10.95	11.00	85,296	-0.05(-0.45%)
Sep 07, 2005	11.05	11.20	11.05	11.05	116,388	+0.15(+1.38%)
Sep 06, 2005	10.90	11.00	10.80	10.90	81,247	+0.30(+2.83%)
Sep 02, 2005	10.60	10.60	10.55	10.60	62,595	+0.00(+0.00%)
Sep 01, 2005	10.60	10.70	10.55	10.60	53,525	+0.15(+1.44%)
Aug 31, 2005	10.45	10.50	10.35	10.45	104,307	+0.25(+2.45%)
Aug 30, 2005	10.20	10.35	10.20	10.20	75,471	-0.20(-1.92%)
Aug 29, 2005	10.40	10.55	10.35	10.40	157,588	-0.05(-0.48%)
Aug 26, 2005	10.45	10.60	10.45	10.45	70,560	-0.15(-1.42%)
Aug 25, 2005	10.60	10.70	10.55	10.60	83,200	+0.00(+0.00%)
Aug 24, 2005	10.60	10.75	10.60	10.60	104,068	-0.20(-1.85%)
Aug 23, 2005	10.80	10.85	10.75	10.80	75,442	-0.05(-0.46%)
Aug 22, 2005	10.85	10.95	10.80	10.85	61,385	+0.30(+2.84%)
Aug 19, 2005	10.55	10.65	10.55	10.55	73,520	+0.15(+1.44%)
Aug 18, 2005	10.40	10.50	10.40	10.40	90,219	-0.15(-1.42%)
Aug 17, 2005	10.55	10.70	10.53	10.55	190,129	-0.10(-0.94%)
Aug 16, 2005	10.65	10.85	10.65	10.65	92,464	-0.27(-2.47%)
Aug 15, 2005	10.92	11.00	10.70	10.92	102,033	-0.03(-0.27%)
Aug 12, 2005	10.95	10.95	10.95	10.95	0	+0.00(+0.00%)
Aug 11, 2005	10.95	10.95	10.95	10.95	0	+0.00(+0.00%)
Aug 10, 2005	10.95	11.05	10.90	10.95	131,545	+0.00(+0.00%)
Aug 09, 2005	10.95	11.05	10.90	10.95	131,545	+0.15(+1.39%)
Aug 08, 2005	10.80	10.95	10.75	10.80	94,556	+0.00(+0.00%)
Aug 05, 2005	10.80	10.95	10.75	10.80	94,556	-0.05(-0.46%)
Aug 04, 2005	10.85	11.00	10.85	10.85	81,428	+0.00(+0.00%)
Aug 03, 2005	10.85	10.95	10.80	10.85	76,173	+0.05(+0.46%)
Aug 02, 2005	10.80	10.80	10.69	10.80	118,146	+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.