Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	12.75	12.81	12.68	12.72	85,456	-0.02(-0.12%)
Oct 28, 2005	12.64	12.73	12.50	12.73	115,714	+0.07(+0.56%)
Oct 27, 2005	12.78	12.78	12.61	12.66	148,630	-0.09(-0.74%)
Oct 26, 2005	12.64	12.81	12.50	12.76	196,359	+0.08(+0.62%)
Oct 25, 2005	12.99	13.07	12.44	12.68	165,722	-0.42(-3.20%)
Oct 24, 2005	13.19	13.20	12.40	13.10	317,897	+0.04(+0.30%)
Oct 21, 2005	13.43	13.51	12.96	13.06	167,114	-0.37(-2.76%)
Oct 20, 2005	12.91	14.09	12.91	13.43	350,307	+0.51(+3.98%)
Oct 19, 2005	12.80	12.91	12.65	12.91	138,882	-0.01(-0.06%)
Oct 18, 2005	12.44	13.02	12.44	12.92	89,507	+0.44(+3.54%)
Oct 17, 2005	12.44	12.53	12.34	12.48	46,336	+0.08(+0.64%)
Oct 14, 2005	12.28	12.48	12.28	12.40	124,829	+0.12(+0.96%)
Oct 13, 2005	12.10	12.35	12.00	12.28	157,113	+0.13(+1.11%)
Oct 12, 2005	12.32	12.45	12.02	12.15	89,254	-0.21(-1.73%)
Oct 11, 2005	12.41	12.49	12.36	12.36	47,982	-0.13(-1.01%)
Oct 10, 2005	12.57	12.64	12.48	12.49	43,677	-0.08(-0.63%)
Oct 07, 2005	12.48	12.64	12.46	12.57	172,305	+0.09(+0.76%)
Oct 06, 2005	12.56	12.57	12.40	12.47	214,843	-0.11(-0.88%)
Oct 05, 2005	13.08	13.08	12.58	12.58	128,501	-0.45(-3.46%)
Oct 04, 2005	13.15	13.22	13.03	13.03	104,446	-0.02(-0.18%)
Oct 03, 2005	12.64	13.18	12.61	13.06	174,837	+0.42(+3.31%)
Sep 30, 2005	12.63	12.66	12.46	12.64	74,442	+0.04(+0.31%)
Sep 29, 2005	12.58	12.69	12.38	12.60	146,225	-0.06(-0.50%)
Sep 28, 2005	12.22	12.76	12.22	12.66	649,088	+0.44(+3.62%)
Sep 27, 2005	12.24	12.29	12.14	12.22	46,462	-0.10(-0.83%)
Sep 26, 2005	12.36	12.43	12.19	12.32	159,391	+0.01(+0.06%)
Sep 23, 2005	12.31	12.44	12.31	12.31	334,356	-0.06(-0.45%)
Sep 22, 2005	12.32	12.39	12.27	12.37	51,906	+0.08(+0.64%)
Sep 21, 2005	12.36	12.43	12.26	12.29	406,012	-0.10(-0.83%)
Sep 20, 2005	12.47	12.54	12.36	12.39	424,749	-0.12(-0.95%)
Sep 19, 2005	12.35	12.62	12.35	12.51	155,593	+0.14(+1.15%)
Sep 16, 2005	12.35	12.42	12.35	12.37	77,733	+0.04(+0.32%)
Sep 15, 2005	12.33	12.45	12.32	12.33	485,518	-0.06(-0.45%)
Sep 14, 2005	12.32	12.40	12.32	12.39	945,590	+0.02(+0.19%)
Sep 13, 2005	12.46	12.63	12.31	12.36	903,305	-0.29(-2.31%)
Sep 12, 2005	12.57	12.73	12.56	12.65	178,508	+0.13(+1.01%)
Sep 09, 2005	12.60	12.60	12.45	12.53	694,159	+0.01(+0.06%)
Sep 08, 2005	12.36	12.54	12.36	12.52	1,275,515	+0.06(+0.51%)
Sep 07, 2005	12.48	12.72	12.32	12.46	216,742	-0.10(-0.82%)
Sep 06, 2005	12.28	12.68	12.28	12.56	550,465	-0.01(-0.06%)
Sep 02, 2005	11.45	12.90	11.45	12.57	1,562,902	+0.32(+2.64%)
Sep 01, 2005	12.64	12.64	12.18	12.24	336,888	-0.39(-3.12%)
Aug 31, 2005	12.56	12.72	12.54	12.64	394,492	-0.01(-0.06%)
Aug 30, 2005	12.76	12.78	12.61	12.65	184,206	-0.10(-0.81%)
Aug 29, 2005	12.70	12.86	12.68	12.75	76,341	+0.02(+0.12%)
Aug 26, 2005	12.81	12.99	12.68	12.73	108,751	-0.14(-1.10%)
Aug 25, 2005	13.08	13.11	12.85	12.88	188,130	-0.16(-1.21%)
Aug 24, 2005	12.98	13.18	12.95	13.03	154,707	+0.04(+0.30%)
Aug 23, 2005	12.96	13.14	12.96	12.99	291,817	+0.08(+0.61%)
Aug 22, 2005	13.13	13.15	12.91	12.91	385,250	-0.21(-1.62%)
Aug 19, 2005	12.99	13.16	12.84	13.13	261,306	+0.17(+1.34%)
Aug 18, 2005	13.23	13.23	12.94	12.95	517,675	+0.21(+1.61%)
Aug 17, 2005	13.05	13.06	12.68	12.75	444,120	-0.30(-2.30%)
Aug 16, 2005	12.84	13.45	12.54	13.05	1,033,705	+0.21(+1.66%)
Aug 15, 2005	13.51	13.51	12.52	12.84	1,556,952	-1.12(-8.04%)
Aug 12, 2005	14.08	14.09	13.89	13.96	169,266	-0.17(-1.17%)
Aug 11, 2005	14.16	14.45	14.12	14.12	257,761	-0.13(-0.94%)
Aug 10, 2005	14.30	14.30	14.05	14.26	245,228	-0.03(-0.22%)
Aug 09, 2005	14.49	14.54	14.29	14.29	480,454	-0.24(-1.68%)
Aug 08, 2005	14.87	14.98	14.53	14.53	236,492	-0.40(-2.70%)
Aug 05, 2005	15.02	15.11	14.89	14.94	1,066,369	-0.13(-0.89%)
Aug 04, 2005	15.29	15.29	15.01	15.07	86,595	-0.18(-1.19%)
Aug 03, 2005	15.05	15.32	15.00	15.25	201,044	+0.09(+0.57%)
Aug 02, 2005	15.01	15.39	15.00	15.17	529,956	+0.16(+1.05%)

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.