Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	8.970	9.580	8.920	9.140	489,096	+0.26(+2.93%)
Oct 28, 2005	9.170	9.410	8.790	8.880	93,470	-0.18(-1.99%)
Oct 27, 2005	9.530	9.530	8.960	9.060	104,616	-0.50(-5.23%)
Oct 26, 2005	9.860	10.00	9.560	9.560	142,122	-0.25(-2.55%)
Oct 25, 2005	9.890	10.00	9.710	9.810	137,665	-0.06(-0.61%)
Oct 24, 2005	10.18	10.18	9.690	9.870	91,635	-0.31(-3.05%)
Oct 21, 2005	9.950	10.32	9.770	10.18	136,627	+0.18(+1.80%)
Oct 20, 2005	10.26	10.27	9.820	10.00	116,020	-0.23(-2.25%)
Oct 19, 2005	9.940	10.25	9.260	10.23	159,061	+0.19(+1.89%)
Oct 18, 2005	10.17	10.46	9.900	10.04	203,250	-0.12(-1.18%)
Oct 17, 2005	9.790	10.32	9.790	10.16	202,817	+0.42(+4.31%)
Oct 14, 2005	9.210	9.800	9.210	9.740	133,453	+0.66(+7.27%)
Oct 13, 2005	9.180	9.180	8.950	9.080	100,696	-0.12(-1.30%)
Oct 12, 2005	9.190	9.440	9.060	9.200	267,810	+0.06(+0.66%)
Oct 11, 2005	9.520	9.740	9.030	9.140	148,893	-0.29(-3.08%)
Oct 10, 2005	9.900	10.10	9.400	9.430	126,597	-0.50(-5.04%)
Oct 07, 2005	10.09	10.10	9.900	9.930	118,573	-0.07(-0.70%)
Oct 06, 2005	10.00	10.16	9.950	10.00	159,590	+0.00(+0.00%)
Oct 05, 2005	10.30	10.30	9.900	10.00	219,364	-0.34(-3.29%)
Oct 04, 2005	10.45	10.48	10.20	10.34	184,200	-0.15(-1.43%)
Oct 03, 2005	10.36	10.71	10.16	10.49	190,796	+0.18(+1.75%)
Sep 30, 2005	9.860	10.31	9.820	10.31	220,857	+0.52(+5.31%)
Sep 29, 2005	9.750	9.940	9.240	9.790	444,821	+0.04(+0.41%)
Sep 28, 2005	10.23	10.30	9.590	9.750	451,447	-0.44(-4.32%)
Sep 27, 2005	10.14	10.21	10.07	10.19	275,762	+0.05(+0.49%)
Sep 26, 2005	10.34	10.51	10.01	10.14	230,719	-0.08(-0.78%)
Sep 23, 2005	10.22	10.27	9.930	10.22	247,938	+0.30(+3.02%)
Sep 22, 2005	9.920	10.27	9.750	9.920	514,184	-0.30(-2.94%)
Sep 21, 2005	10.67	10.96	10.20	10.22	358,924	-0.57(-5.28%)
Sep 20, 2005	11.00	11.40	10.71	10.79	423,260	-0.26(-2.35%)
Sep 19, 2005	11.81	11.88	10.92	11.05	278,471	-0.75(-6.36%)
Sep 16, 2005	12.41	12.48	11.40	11.80	455,373	-0.49(-3.99%)
Sep 15, 2005	12.65	12.86	12.18	12.29	217,709	-0.27(-2.15%)
Sep 14, 2005	12.45	12.99	12.40	12.56	242,000	+0.20(+1.62%)
Sep 13, 2005	12.99	12.99	11.95	12.36	358,648	-0.53(-4.11%)
Sep 12, 2005	12.75	13.25	12.63	12.89	196,089	+0.24(+1.86%)
Sep 09, 2005	12.67	12.80	12.63	12.65	48,425	+0.05(+0.44%)
Sep 08, 2005	13.01	13.09	12.20	12.60	249,050	-0.38(-2.93%)
Sep 07, 2005	12.97	13.17	12.81	12.98	256,140	+0.04(+0.31%)
Sep 06, 2005	12.98	13.22	12.66	12.94	388,888	+0.28(+2.21%)
Sep 02, 2005	13.00	13.00	12.45	12.66	78,715	-0.32(-2.47%)
Sep 01, 2005	13.10	13.15	12.83	12.98	155,036	-0.09(-0.69%)
Aug 31, 2005	12.85	13.19	12.42	13.07	302,217	+0.22(+1.71%)
Aug 30, 2005	13.56	13.56	12.43	12.85	342,992	-1.00(-7.22%)
Aug 29, 2005	13.69	14.02	13.31	13.85	175,761	+0.05(+0.36%)
Aug 26, 2005	14.02	14.15	13.75	13.80	71,120	-0.19(-1.36%)
Aug 25, 2005	13.70	14.05	13.70	13.99	160,342	+0.31(+2.27%)
Aug 24, 2005	14.36	14.36	13.30	13.68	224,478	-0.72(-5.00%)
Aug 23, 2005	14.70	14.75	14.23	14.40	138,982	-0.20(-1.37%)
Aug 22, 2005	14.30	15.00	14.30	14.60	186,589	+0.30(+2.10%)
Aug 19, 2005	14.31	14.55	14.11	14.30	80,759	-0.09(-0.63%)
Aug 18, 2005	14.58	14.60	14.08	14.39	90,339	-0.19(-1.30%)
Aug 17, 2005	14.59	14.92	14.44	14.58	114,571	-0.01(-0.07%)
Aug 16, 2005	14.83	14.83	14.28	14.59	344,393	-0.22(-1.49%)
Aug 15, 2005	14.76	14.86	14.35	14.81	214,741	+0.07(+0.47%)
Aug 12, 2005	14.98	14.99	14.51	14.74	205,360	-0.20(-1.34%)
Aug 11, 2005	14.24	15.00	14.06	14.94	189,237	+0.77(+5.43%)
Aug 10, 2005	14.58	14.90	13.62	14.17	305,599	-0.41(-2.81%)
Aug 09, 2005	13.95	14.71	13.95	14.58	686,225	+0.57(+4.07%)
Aug 08, 2005	13.89	14.11	13.71	14.01	260,759	+0.15(+1.08%)
Aug 05, 2005	13.96	14.20	13.20	13.86	218,474	-0.14(-1.00%)
Aug 04, 2005	14.01	14.55	13.50	14.00	492,822	-0.01(-0.07%)
Aug 03, 2005	14.07	14.09	13.34	14.01	534,478	-0.10(-0.71%)
Aug 02, 2005	13.74	14.25	12.75	14.11	2,374,876	+2.22(+18.67%)

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.