Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	11.58	11.58	11.58	11.58	873	+0.03(+0.27%)
Oct 28, 2005	11.55	11.55	11.55	11.55	0	+0.00(+0.00%)
Oct 27, 2005	11.55	11.55	11.55	11.55	0	+0.00(+0.00%)
Oct 26, 2005	11.51	11.78	11.51	11.55	8,805	-0.25(-2.12%)
Oct 25, 2005	11.80	11.80	11.80	11.80	291	+0.23(+2.01%)
Oct 24, 2005	11.64	11.82	11.57	11.57	6,574	-0.07(-0.59%)
Oct 21, 2005	11.57	11.71	11.57	11.64	873	+0.04(+0.33%)
Oct 20, 2005	11.57	11.78	11.57	11.60	4,080	-0.18(-1.49%)
Oct 19, 2005	11.57	11.78	11.57	11.78	1,773	+0.10(+0.88%)
Oct 18, 2005	11.67	11.67	11.58	11.67	5,787	+0.09(+0.74%)
Oct 17, 2005	11.62	11.62	11.59	11.59	3,699	-0.09(-0.79%)
Oct 14, 2005	11.58	11.68	11.57	11.68	10,163	+0.08(+0.65%)
Oct 13, 2005	11.57	11.60	11.57	11.60	3,932	+0.03(+0.22%)
Oct 12, 2005	11.57	11.58	11.57	11.58	4,235	+0.00(+0.02%)
Oct 11, 2005	11.60	11.60	11.58	11.58	946	-0.01(-0.09%)
Oct 10, 2005	11.67	11.67	11.59	11.59	7,261	+0.00(+0.00%)
Oct 07, 2005	11.59	11.59	11.59	11.59	0	+0.00(+0.00%)
Oct 06, 2005	11.60	11.62	11.59	11.59	20,267	+0.01(+0.12%)
Oct 05, 2005	11.57	11.57	11.57	11.57	0	-0.02(-0.18%)
Oct 04, 2005	11.60	11.60	11.59	11.59	533	-0.04(-0.35%)
Oct 03, 2005	11.59	11.63	11.59	11.63	1,165	+0.04(+0.36%)
Sep 30, 2005	11.71	11.71	11.57	11.59	9,193	-0.12(-1.00%)
Sep 29, 2005	11.62	11.84	11.58	11.71	31,226	+0.09(+0.77%)
Sep 28, 2005	11.59	11.67	11.59	11.62	21,252	-0.03(-0.23%)
Sep 27, 2005	11.63	11.66	11.59	11.65	3,815	+0.07(+0.62%)
Sep 26, 2005	11.65	11.66	11.58	11.58	24,191	+0.00(+0.03%)
Sep 23, 2005	11.57	11.60	11.57	11.57	946	-0.01(-0.12%)
Sep 22, 2005	11.59	11.59	11.57	11.59	38,491	-0.07(-0.57%)
Sep 21, 2005	11.57	11.65	11.57	11.65	1,328	+0.04(+0.34%)
Sep 20, 2005	11.67	11.67	11.57	11.61	16,973	+0.04(+0.36%)
Sep 19, 2005	11.57	11.57	11.57	11.57	4,078	+0.00(+0.03%)
Sep 16, 2005	11.57	11.57	11.57	11.57	291	+0.02(+0.15%)
Sep 15, 2005	11.55	11.55	11.55	11.55	8,945	+0.02(+0.15%)
Sep 14, 2005	11.67	11.67	11.51	11.53	1,747	-0.08(-0.65%)
Sep 13, 2005	11.51	11.61	11.51	11.61	2,330	-0.05(-0.47%)
Sep 12, 2005	11.67	11.67	11.67	11.67	291	+0.05(+0.41%)
Sep 09, 2005	11.62	11.62	11.62	11.62	3,786	+0.07(+0.56%)
Sep 08, 2005	11.61	11.61	11.52	11.55	7,826	+0.02(+0.21%)
Sep 07, 2005	11.59	11.60	11.52	11.53	17,669	-0.20(-1.67%)
Sep 06, 2005	11.72	11.72	11.72	11.72	291	+0.00(+0.00%)
Sep 02, 2005	11.72	11.84	11.72	11.72	7,576	+0.00(+0.00%)
Sep 01, 2005	11.72	11.72	11.72	11.72	2,333	+0.00(+0.00%)
Aug 31, 2005	11.84	11.84	11.72	11.72	1,747	-0.21(-1.73%)
Aug 30, 2005	12.02	12.02	11.93	11.93	5,680	-0.09(-0.74%)
Aug 29, 2005	12.02	12.02	12.02	12.02	1,762	-0.11(-0.93%)
Aug 26, 2005	12.13	12.13	12.13	12.13	413	+0.08(+0.68%)
Aug 25, 2005	12.05	12.05	12.05	12.05	0	+0.00(+0.00%)
Aug 24, 2005	12.14	12.14	12.05	12.05	3,023	+0.04(+0.30%)
Aug 23, 2005	12.01	12.01	12.01	12.01	0	+0.00(+0.00%)
Aug 22, 2005	12.02	12.14	11.85	12.01	14,925	-0.00(-0.04%)
Aug 19, 2005	12.02	12.02	12.02	12.02	0	+0.00(+0.00%)
Aug 18, 2005	12.02	12.02	12.02	12.02	2,676	-0.10(-0.82%)
Aug 17, 2005	12.10	12.12	12.10	12.12	3,131	-0.02(-0.14%)
Aug 16, 2005	11.98	12.14	11.98	12.14	5,123	-0.12(-0.98%)
Aug 15, 2005	12.26	12.26	12.26	12.26	1,456	-0.10(-0.83%)
Aug 12, 2005	12.36	12.36	12.36	12.36	2,694	+0.09(+0.70%)
Aug 11, 2005	12.14	12.27	12.14	12.27	3,786	+0.12(+0.99%)
Aug 10, 2005	12.12	12.19	12.12	12.15	4,436	+0.00(+0.00%)
Aug 09, 2005	12.12	12.15	12.12	12.15	10,064	+0.03(+0.28%)
Aug 08, 2005	12.12	12.12	12.12	12.12	5,426	+0.00(+0.00%)
Aug 05, 2005	12.02	12.31	12.02	12.12	7,573	+0.02(+0.14%)
Aug 04, 2005	12.04	12.19	12.04	12.10	6,813	+0.09(+0.71%)
Aug 03, 2005	11.67	12.02	11.67	12.02	24,016	+0.34(+2.94%)
Aug 02, 2005	11.50	11.67	11.50	11.67	12,627	+0.17(+1.49%)

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.