Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	12.57	12.65	12.57	12.65	17,634	+0.05(+0.43%)
Oct 28, 2005	12.64	12.64	12.54	12.60	48,456	-0.04(-0.32%)
Oct 27, 2005	12.65	12.72	12.62	12.64	6,075	-0.02(-0.16%)
Oct 26, 2005	12.68	12.74	12.65	12.66	18,226	+0.01(+0.11%)
Oct 25, 2005	12.65	12.77	12.65	12.65	17,041	-0.01(-0.11%)
Oct 24, 2005	12.53	12.69	12.53	12.66	57,792	+0.15(+1.19%)
Oct 21, 2005	12.57	12.58	12.48	12.51	48,012	+0.06(+0.49%)
Oct 20, 2005	12.69	12.69	12.44	12.45	68,906	-0.20(-1.60%)
Oct 19, 2005	12.50	12.65	12.46	12.65	33,489	-0.01(-0.05%)
Oct 18, 2005	12.66	12.69	12.65	12.66	17,189	-0.12(-0.95%)
Oct 17, 2005	12.87	12.87	12.76	12.78	12,743	-0.15(-1.15%)
Oct 14, 2005	12.81	12.94	12.77	12.93	14,966	+0.15(+1.16%)
Oct 13, 2005	12.61	12.80	12.60	12.78	48,160	-0.05(-0.37%)
Oct 12, 2005	12.90	12.96	12.80	12.83	17,782	-0.03(-0.21%)
Oct 11, 2005	12.98	12.98	12.86	12.86	49,790	-0.06(-0.47%)
Oct 10, 2005	12.98	12.99	12.90	12.92	14,818	-0.07(-0.52%)
Oct 07, 2005	13.00	13.05	12.96	12.98	23,709	-0.07(-0.52%)
Oct 06, 2005	12.99	13.07	12.96	13.05	53,791	+0.11(+0.89%)
Oct 05, 2005	13.02	13.02	12.93	12.94	46,382	+0.01(+0.05%)
Oct 04, 2005	12.96	13.02	12.93	12.93	23,413	+0.01(+0.05%)
Oct 03, 2005	12.88	12.94	12.84	12.92	45,048	+0.02(+0.16%)
Sep 30, 2005	12.96	12.99	12.90	12.90	19,560	-0.10(-0.78%)
Sep 29, 2005	12.86	13.05	12.84	13.00	75,130	+0.07(+0.52%)
Sep 28, 2005	12.91	12.98	12.91	12.94	12,595	+0.03(+0.21%)
Sep 27, 2005	12.86	12.91	12.82	12.91	11,854	+0.03(+0.26%)
Sep 26, 2005	12.92	12.94	12.84	12.88	43,714	+0.05(+0.42%)
Sep 23, 2005	12.82	12.88	12.81	12.82	23,116	-0.09(-0.68%)
Sep 22, 2005	12.92	12.93	12.81	12.91	10,965	-0.03(-0.26%)
Sep 21, 2005	12.90	12.99	12.89	12.94	16,893	+0.14(+1.11%)
Sep 20, 2005	12.92	12.96	12.79	12.80	16,152	-0.03(-0.21%)
Sep 19, 2005	12.92	12.93	12.82	12.83	31,711	-0.10(-0.78%)
Sep 16, 2005	12.87	12.98	12.87	12.93	25,339	+0.05(+0.42%)
Sep 15, 2005	12.88	12.90	12.84	12.88	17,485	-0.05(-0.37%)
Sep 14, 2005	12.99	12.99	12.88	12.92	18,967	+0.06(+0.47%)
Sep 13, 2005	12.97	12.97	12.86	12.86	30,229	-0.05(-0.37%)
Sep 12, 2005	13.00	13.00	12.90	12.91	27,414	-0.15(-1.14%)
Sep 09, 2005	13.06	13.06	12.96	13.06	18,226	+0.07(+0.57%)
Sep 08, 2005	13.04	13.04	12.93	12.98	17,930	-0.11(-0.82%)
Sep 07, 2005	13.12	13.12	13.00	13.09	44,603	-0.03(-0.21%)
Sep 06, 2005	13.15	13.15	13.06	13.12	30,822	+0.09(+0.67%)
Sep 02, 2005	13.02	13.04	12.96	13.03	13,336	+0.03(+0.26%)
Sep 01, 2005	12.86	13.00	12.86	13.00	27,710	+0.15(+1.15%)
Aug 31, 2005	12.69	12.85	12.68	12.85	13,633	+0.14(+1.12%)
Aug 30, 2005	12.70	12.71	12.60	12.71	13,781	+0.02(+0.16%)
Aug 29, 2005	12.63	12.70	12.59	12.69	45,492	+0.01(+0.11%)
Aug 26, 2005	12.73	12.73	12.67	12.67	15,707	-0.04(-0.32%)
Aug 25, 2005	12.69	12.79	12.68	12.71	22,227	+0.06(+0.48%)
Aug 24, 2005	12.75	12.77	12.65	12.65	29,044	-0.10(-0.79%)
Aug 23, 2005	12.82	12.82	12.68	12.75	48,308	-0.07(-0.58%)
Aug 22, 2005	12.79	12.84	12.75	12.83	10,224	+0.08(+0.64%)
Aug 19, 2005	12.75	12.80	12.71	12.75	11,854	-0.01(-0.05%)
Aug 18, 2005	12.80	12.80	12.65	12.75	29,340	-0.20(-1.51%)
Aug 17, 2005	12.86	12.98	12.84	12.95	33,934	-0.02(-0.16%)
Aug 16, 2005	12.98	13.04	12.95	12.97	28,155	-0.12(-0.93%)
Aug 15, 2005	13.11	13.11	12.98	13.09	19,412	+0.00(+0.00%)
Aug 12, 2005	13.13	13.17	13.04	13.09	41,047	-0.16(-1.22%)
Aug 11, 2005	13.18	13.26	13.14	13.25	20,894	+0.17(+1.29%)
Aug 10, 2005	13.12	13.17	13.06	13.09	40,602	-0.03(-0.26%)
Aug 09, 2005	12.97	13.15	12.97	13.12	22,968	+0.18(+1.36%)
Aug 08, 2005	12.89	12.99	12.89	12.94	34,230	+0.09(+0.68%)
Aug 05, 2005	13.01	13.01	12.79	12.86	56,162	-0.11(-0.83%)
Aug 04, 2005	13.00	13.03	12.95	12.96	280,515	-0.09(-0.72%)
Aug 03, 2005	12.95	13.08	12.95	13.06	59,422	+0.19(+1.47%)
Aug 02, 2005	12.81	12.87	12.81	12.87	34,379	+0.09(+0.74%)

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.