Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	14.74	15.01	14.58	14.83	1,444,914	+0.23(+1.56%)
Oct 28, 2005	14.56	14.64	14.46	14.60	654,397	+0.16(+1.07%)
Oct 27, 2005	14.77	14.78	14.39	14.44	1,136,510	-0.36(-2.40%)
Oct 26, 2005	15.04	15.16	14.71	14.80	1,269,560	-0.19(-1.28%)
Oct 25, 2005	14.70	15.20	14.61	14.99	1,371,703	+0.29(+1.99%)
Oct 24, 2005	14.52	14.75	13.72	14.70	1,141,004	+0.19(+1.32%)
Oct 21, 2005	14.39	15.05	14.06	14.51	1,647,009	+0.13(+0.89%)
Oct 20, 2005	12.89	14.71	12.89	14.38	3,543,897	+1.67(+13.14%)
Oct 19, 2005	12.64	12.76	12.45	12.71	716,100	+0.16(+1.31%)
Oct 18, 2005	12.64	12.77	12.52	12.55	342,816	-0.06(-0.51%)
Oct 17, 2005	12.73	12.79	12.50	12.61	735,608	-0.17(-1.36%)
Oct 14, 2005	12.55	12.79	12.45	12.78	600,805	+0.25(+1.96%)
Oct 13, 2005	12.43	12.63	12.43	12.54	450,658	+0.01(+0.07%)
Oct 12, 2005	12.47	12.73	12.45	12.53	712,922	+0.11(+0.88%)
Oct 11, 2005	12.66	12.66	12.39	12.42	783,721	-0.26(-2.09%)
Oct 10, 2005	12.78	12.80	12.60	12.68	490,223	-0.10(-0.79%)
Oct 07, 2005	12.69	12.79	12.55	12.78	617,354	+0.23(+1.82%)
Oct 06, 2005	12.73	12.82	12.55	12.56	484,633	-0.22(-1.71%)
Oct 05, 2005	12.89	12.98	12.72	12.77	425,013	-0.21(-1.62%)
Oct 04, 2005	12.98	13.13	12.87	12.98	294,922	-0.05(-0.35%)
Oct 03, 2005	13.03	13.10	12.87	13.03	495,922	-0.08(-0.63%)
Sep 30, 2005	12.84	13.23	12.77	13.11	572,858	+0.22(+1.70%)
Sep 29, 2005	12.72	12.89	12.59	12.89	368,681	+0.10(+0.78%)
Sep 28, 2005	12.73	12.85	12.67	12.79	185,874	+0.04(+0.29%)
Sep 27, 2005	12.72	12.81	12.60	12.76	247,796	-0.01(-0.07%)
Sep 26, 2005	12.77	12.85	12.60	12.77	358,050	-0.01(-0.07%)
Sep 23, 2005	12.72	12.80	12.55	12.77	367,365	+0.19(+1.52%)
Sep 22, 2005	12.80	12.81	12.57	12.58	472,578	-0.29(-2.27%)
Sep 21, 2005	12.87	12.95	12.83	12.87	263,797	-0.09(-0.70%)
Sep 20, 2005	13.07	13.25	12.97	12.97	445,069	-0.15(-1.11%)
Sep 19, 2005	13.15	13.23	12.97	13.11	329,993	-0.12(-0.90%)
Sep 16, 2005	13.18	13.39	13.05	13.23	607,490	+0.11(+0.83%)
Sep 15, 2005	13.24	13.32	12.99	13.12	307,307	-0.16(-1.17%)
Sep 14, 2005	12.87	13.29	12.83	13.28	726,512	+0.45(+3.49%)
Sep 13, 2005	12.84	12.94	12.78	12.83	437,726	-0.18(-1.40%)
Sep 12, 2005	12.93	13.08	12.89	13.01	433,561	+0.04(+0.28%)
Sep 09, 2005	12.91	13.08	12.78	12.97	368,571	+0.06(+0.49%)
Sep 08, 2005	13.00	13.01	12.82	12.91	387,312	-0.18(-1.39%)
Sep 07, 2005	13.08	13.11	12.93	13.09	306,430	+0.01(+0.07%)
Sep 06, 2005	13.05	13.18	12.97	13.08	539,541	+0.12(+0.91%)
Sep 02, 2005	12.92	13.01	12.82	12.97	479,921	+0.05(+0.35%)
Sep 01, 2005	12.92	13.03	12.89	12.92	790,187	-0.05(-0.42%)
Aug 31, 2005	12.75	13.00	12.63	12.97	420,629	+0.28(+2.23%)
Aug 30, 2005	12.80	12.80	12.61	12.69	481,016	-0.17(-1.35%)
Aug 29, 2005	12.56	12.89	12.56	12.87	395,312	+0.31(+2.47%)
Aug 26, 2005	12.69	12.69	12.55	12.56	326,596	-0.14(-1.08%)
Aug 25, 2005	12.66	12.75	12.60	12.69	241,001	+0.02(+0.14%)
Aug 24, 2005	12.72	12.77	12.56	12.67	353,775	-0.05(-0.36%)
Aug 23, 2005	12.77	12.79	12.68	12.72	255,797	-0.06(-0.50%)
Aug 22, 2005	12.73	12.84	12.68	12.78	424,246	+0.10(+0.79%)
Aug 19, 2005	12.73	12.75	12.57	12.68	256,454	+0.05(+0.36%)
Aug 18, 2005	12.77	12.77	12.48	12.64	315,198	-0.14(-1.07%)
Aug 17, 2005	12.71	12.77	12.60	12.77	379,092	-0.03(-0.21%)
Aug 16, 2005	12.90	12.90	12.66	12.80	435,205	-0.07(-0.57%)
Aug 15, 2005	12.90	12.94	12.71	12.87	409,231	+0.00(+0.00%)
Aug 12, 2005	12.87	12.98	12.79	12.87	339,418	-0.05(-0.42%)
Aug 11, 2005	12.90	12.98	12.77	12.93	394,436	+0.02(+0.14%)
Aug 10, 2005	12.97	13.05	12.84	12.91	427,314	-0.07(-0.56%)
Aug 09, 2005	13.03	13.12	12.95	12.98	341,282	-0.04(-0.28%)
Aug 08, 2005	13.02	13.09	12.96	13.02	538,226	-0.04(-0.28%)
Aug 05, 2005	13.05	13.15	12.97	13.06	458,220	-0.01(-0.07%)
Aug 04, 2005	13.22	13.24	13.05	13.07	509,621	-0.16(-1.24%)
Aug 03, 2005	13.29	13.31	13.09	13.23	677,851	-0.08(-0.62%)
Aug 02, 2005	13.23	13.37	13.16	13.31	564,309	+0.16(+1.25%)

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.