Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	11.10	11.27	11.05	11.26	90,944	+0.18(+1.59%)
Oct 28, 2005	11.01	11.14	10.97	11.09	34,622	+0.10(+0.88%)
Oct 27, 2005	11.01	11.11	10.84	10.99	39,527	-0.12(-1.06%)
Oct 26, 2005	11.19	11.31	11.03	11.11	25,554	-0.07(-0.64%)
Oct 25, 2005	11.26	11.26	10.96	11.18	75,212	-0.18(-1.62%)
Oct 24, 2005	10.84	11.36	10.75	11.36	17,152	+0.46(+4.26%)
Oct 21, 2005	10.69	11.00	10.69	10.90	35,985	+0.10(+0.89%)
Oct 20, 2005	10.98	11.02	10.79	10.80	15,917	-0.28(-2.57%)
Oct 19, 2005	10.43	11.09	10.40	11.09	54,451	+0.55(+5.20%)
Oct 18, 2005	10.66	10.76	10.43	10.54	24,823	-0.20(-1.87%)
Oct 17, 2005	10.79	10.84	10.47	10.74	42,376	-0.08(-0.70%)
Oct 14, 2005	10.88	10.88	10.55	10.82	32,530	+0.06(+0.58%)
Oct 13, 2005	10.53	10.80	10.42	10.75	54,704	+0.17(+1.62%)
Oct 12, 2005	10.77	10.77	10.33	10.58	99,797	-0.23(-2.09%)
Oct 11, 2005	11.39	11.39	10.81	10.81	112,841	-0.52(-4.62%)
Oct 10, 2005	11.16	11.35	11.14	11.33	18,955	+0.08(+0.67%)
Oct 07, 2005	11.26	11.38	11.15	11.26	15,638	+0.10(+0.90%)
Oct 06, 2005	11.18	11.34	11.10	11.15	25,878	-0.08(-0.71%)
Oct 05, 2005	11.17	11.34	11.10	11.23	70,290	-0.13(-1.18%)
Oct 04, 2005	11.51	11.54	11.14	11.37	21,904	-0.14(-1.20%)
Oct 03, 2005	11.21	11.51	11.13	11.51	17,539	+0.15(+1.33%)
Sep 30, 2005	11.22	11.36	11.14	11.36	22,177	-0.05(-0.48%)
Sep 29, 2005	11.27	11.41	11.13	11.41	45,605	+0.06(+0.52%)
Sep 28, 2005	11.32	11.50	11.28	11.35	57,726	-0.00(-0.04%)
Sep 27, 2005	11.49	11.59	11.19	11.36	23,946	-0.06(-0.55%)
Sep 26, 2005	11.56	11.61	11.31	11.42	21,312	-0.05(-0.44%)
Sep 23, 2005	11.47	11.47	11.27	11.47	3,133	+0.12(+1.03%)
Sep 22, 2005	11.35	11.45	11.08	11.35	28,673	+0.05(+0.41%)
Sep 21, 2005	11.46	11.49	11.12	11.31	62,662	-0.26(-2.24%)
Sep 20, 2005	11.69	11.91	11.42	11.56	43,986	-0.02(-0.18%)
Sep 19, 2005	11.91	11.91	11.59	11.59	30,844	-0.27(-2.26%)
Sep 16, 2005	11.68	11.85	11.66	11.85	151,846	+0.27(+2.32%)
Sep 15, 2005	11.63	11.66	11.48	11.59	54,801	+0.11(+0.99%)
Sep 14, 2005	11.86	11.87	11.47	11.47	44,523	-0.24(-2.01%)
Sep 13, 2005	11.74	11.82	11.66	11.71	15,738	-0.16(-1.37%)
Sep 12, 2005	11.63	11.89	11.59	11.87	66,404	+0.25(+2.13%)
Sep 09, 2005	11.52	11.74	11.46	11.62	42,492	-0.04(-0.31%)
Sep 08, 2005	11.72	11.87	11.52	11.66	18,518	-0.20(-1.65%)
Sep 07, 2005	11.72	11.87	11.68	11.85	22,055	+0.07(+0.59%)
Sep 06, 2005	11.75	11.79	11.59	11.79	33,592	+0.17(+1.51%)
Sep 02, 2005	11.42	11.76	11.32	11.61	43,308	+0.03(+0.25%)
Sep 01, 2005	11.42	11.59	11.42	11.58	7,726	+0.08(+0.67%)
Aug 31, 2005	11.35	11.56	11.09	11.50	30,539	+0.15(+1.32%)
Aug 30, 2005	11.34	11.38	11.15	11.35	93,940	-0.01(-0.07%)
Aug 29, 2005	11.13	11.36	11.00	11.36	24,101	+0.36(+3.29%)
Aug 26, 2005	11.07	11.07	10.66	11.00	99,812	+0.02(+0.15%)
Aug 25, 2005	11.06	11.26	10.98	10.98	37,771	-0.07(-0.66%)
Aug 24, 2005	11.02	11.38	11.02	11.06	25,093	-0.12(-1.06%)
Aug 23, 2005	11.09	11.18	10.98	11.18	15,755	-0.01(-0.07%)
Aug 22, 2005	11.05	11.20	11.00	11.18	47,807	+0.19(+1.70%)
Aug 19, 2005	11.10	11.26	11.00	11.00	30,320	-0.14(-1.28%)
Aug 18, 2005	11.19	11.38	11.14	11.14	81,183	-0.11(-0.94%)
Aug 17, 2005	11.09	11.31	11.09	11.24	19,765	+0.15(+1.39%)
Aug 16, 2005	11.32	11.32	11.09	11.09	24,133	-0.29(-2.54%)
Aug 15, 2005	11.22	11.38	11.18	11.38	21,091	-0.01(-0.11%)
Aug 12, 2005	11.32	11.39	11.18	11.39	45,173	+0.01(+0.07%)
Aug 11, 2005	11.21	11.38	11.21	11.38	8,914	+0.13(+1.19%)
Aug 10, 2005	11.55	11.72	11.25	11.25	15,147	-0.24(-2.05%)
Aug 09, 2005	11.34	11.48	11.30	11.48	4,801	+0.24(+2.13%)
Aug 08, 2005	11.38	11.59	11.23	11.24	22,200	-0.01(-0.07%)
Aug 05, 2005	11.63	11.84	11.25	11.25	115,651	-0.37(-3.22%)
Aug 04, 2005	11.83	11.83	11.63	11.63	30,096	-0.08(-0.69%)
Aug 03, 2005	11.75	11.84	11.71	11.71	7,396	-0.18(-1.50%)
Aug 02, 2005	11.64	11.89	11.64	11.89	6,986	+0.18(+1.56%)

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.