Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	10.46	10.69	10.46	10.64	276,943	+0.20(+1.92%)
Oct 28, 2005	10.19	10.46	10.11	10.44	401,588	+0.32(+3.13%)
Oct 27, 2005	10.47	10.47	10.09	10.13	341,535	-0.34(-3.24%)
Oct 26, 2005	10.76	10.77	10.37	10.47	391,269	-0.32(-2.94%)
Oct 25, 2005	10.85	10.96	10.61	10.78	341,122	-0.10(-0.92%)
Oct 24, 2005	10.76	10.90	10.69	10.88	418,303	+0.18(+1.66%)
Oct 21, 2005	10.55	10.82	10.47	10.71	359,076	+0.22(+2.13%)
Oct 20, 2005	10.76	10.76	10.31	10.48	414,589	-0.31(-2.84%)
Oct 19, 2005	10.33	10.82	10.25	10.79	498,786	+0.38(+3.66%)
Oct 18, 2005	10.76	10.76	10.39	10.41	437,289	-0.41(-3.79%)
Oct 17, 2005	11.05	11.05	10.67	10.82	344,218	-0.28(-2.50%)
Oct 14, 2005	10.95	11.13	10.74	11.10	440,591	+0.16(+1.48%)
Oct 13, 2005	10.71	10.94	10.50	10.94	590,619	+0.18(+1.65%)
Oct 12, 2005	10.95	11.15	10.63	10.76	899,136	+0.06(+0.60%)
Oct 11, 2005	10.75	10.89	10.68	10.69	390,031	-0.06(-0.54%)
Oct 10, 2005	10.66	10.82	10.56	10.75	452,973	-0.01(-0.09%)
Oct 07, 2005	10.37	10.88	10.37	10.76	354,536	+0.39(+3.77%)
Oct 06, 2005	10.32	10.60	10.09	10.37	606,509	-0.09(-0.83%)
Oct 05, 2005	10.79	10.86	10.46	10.46	339,265	-0.46(-4.23%)
Oct 04, 2005	10.82	11.10	10.82	10.92	656,037	+0.14(+1.29%)
Oct 03, 2005	10.66	11.10	10.66	10.78	1,125,107	-0.81(-7.00%)
Sep 30, 2005	11.58	11.62	11.44	11.59	141,567	+0.01(+0.08%)
Sep 29, 2005	11.30	11.61	11.16	11.58	140,741	+0.31(+2.72%)
Sep 28, 2005	11.33	11.50	11.14	11.27	242,273	-0.05(-0.43%)
Sep 27, 2005	11.32	11.46	11.12	11.32	315,327	+0.00(+0.00%)
Sep 26, 2005	11.22	11.33	11.13	11.32	202,651	+0.19(+1.68%)
Sep 23, 2005	11.05	11.21	10.84	11.14	130,836	+0.25(+2.29%)
Sep 22, 2005	10.66	10.93	10.58	10.89	314,708	+0.15(+1.35%)
Sep 21, 2005	11.05	11.05	10.71	10.74	248,670	-0.35(-3.12%)
Sep 20, 2005	11.31	11.40	11.03	11.09	207,191	-0.17(-1.55%)
Sep 19, 2005	11.39	11.45	11.15	11.26	203,064	-0.17(-1.53%)
Sep 16, 2005	11.15	11.55	11.14	11.44	580,507	+0.33(+3.00%)
Sep 15, 2005	11.30	11.37	11.01	11.10	326,058	-0.20(-1.80%)
Sep 14, 2005	11.47	11.48	11.19	11.31	169,220	-0.13(-1.16%)
Sep 13, 2005	11.63	11.63	11.34	11.44	209,461	-0.26(-2.26%)
Sep 12, 2005	11.66	11.78	11.47	11.70	213,382	+0.05(+0.42%)
Sep 09, 2005	11.66	11.68	11.32	11.66	322,549	+0.00(+0.00%)
Sep 08, 2005	12.12	12.12	11.48	11.66	397,873	-0.47(-3.86%)
Sep 07, 2005	11.95	12.13	11.88	12.12	315,739	+0.20(+1.65%)
Sep 06, 2005	11.57	12.05	11.55	11.93	375,792	+0.40(+3.50%)
Sep 02, 2005	11.79	11.79	11.40	11.52	219,986	-0.27(-2.27%)
Sep 01, 2005	11.61	11.81	11.57	11.79	173,141	+0.19(+1.64%)
Aug 31, 2005	11.15	11.63	11.11	11.60	158,901	+0.43(+3.88%)
Aug 30, 2005	11.05	11.26	10.99	11.17	180,776	+0.10(+0.88%)
Aug 29, 2005	10.92	11.13	10.76	11.07	150,853	+0.14(+1.27%)
Aug 26, 2005	11.22	11.22	10.89	10.93	175,823	-0.29(-2.56%)
Aug 25, 2005	11.13	11.27	11.06	11.22	131,455	+0.08(+0.72%)
Aug 24, 2005	11.06	11.30	11.04	11.14	175,617	+0.01(+0.09%)
Aug 23, 2005	11.27	11.27	11.06	11.13	226,383	-0.16(-1.40%)
Aug 22, 2005	11.00	11.32	11.00	11.29	643,242	+0.29(+2.61%)
Aug 19, 2005	10.91	11.16	10.84	11.00	165,505	+0.07(+0.65%)
Aug 18, 2005	11.11	11.11	10.84	10.93	177,681	-0.18(-1.60%)
Aug 17, 2005	11.03	11.30	11.03	11.11	266,624	+0.05(+0.47%)
Aug 16, 2005	11.54	11.54	11.04	11.05	251,766	-0.48(-4.20%)
Aug 15, 2005	11.08	11.69	11.08	11.54	444,099	+0.51(+4.63%)
Aug 12, 2005	11.28	11.29	10.78	11.03	340,503	-0.24(-2.15%)
Aug 11, 2005	10.70	11.29	10.70	11.27	699,167	+0.57(+5.31%)
Aug 10, 2005	11.08	11.23	10.54	10.70	452,766	-0.33(-2.99%)
Aug 09, 2005	11.06	11.31	10.98	11.03	271,783	-0.11(-1.01%)
Aug 08, 2005	11.10	11.26	10.98	11.15	193,158	+0.07(+0.61%)
Aug 05, 2005	11.30	11.31	11.05	11.08	203,064	-0.22(-1.97%)
Aug 04, 2005	11.66	11.66	11.26	11.30	183,665	-0.39(-3.37%)
Aug 03, 2005	11.73	11.79	11.58	11.69	168,394	-0.03(-0.28%)
Aug 02, 2005	11.68	11.84	11.61	11.73	199,349	+0.09(+0.80%)

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.