Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	9.831	10.89	9.831	10.84	150,300	+1.05(+10.76%)
Oct 28, 2005	9.231	9.889	9.231	9.787	97,500	+0.55(+5.97%)
Oct 27, 2005	9.644	9.729	8.889	9.236	152,100	-0.52(-5.29%)
Oct 26, 2005	9.267	9.778	9.267	9.751	131,400	+0.57(+6.25%)
Oct 25, 2005	9.422	9.422	9.165	9.178	80,100	-0.24(-2.59%)
Oct 24, 2005	9.209	9.422	9.055	9.422	48,000	+0.19(+2.07%)
Oct 21, 2005	9.400	9.400	9.156	9.231	47,400	-0.17(-1.80%)
Oct 20, 2005	9.476	9.608	9.351	9.400	59,250	-0.06(-0.61%)
Oct 19, 2005	9.373	9.462	9.209	9.458	58,800	+0.08(+0.90%)
Oct 18, 2005	9.467	9.511	9.364	9.373	36,150	-0.01(-0.09%)
Oct 17, 2005	9.333	9.418	9.273	9.382	41,850	+0.02(+0.19%)
Oct 14, 2005	9.333	9.364	9.200	9.364	55,350	+0.10(+1.10%)
Oct 13, 2005	9.018	9.333	8.973	9.262	60,750	+0.33(+3.68%)
Oct 12, 2005	9.440	9.440	8.840	8.933	113,550	-0.51(-5.41%)
Oct 11, 2005	9.800	9.800	9.382	9.444	41,550	-0.24(-2.52%)
Oct 10, 2005	9.778	10.17	9.516	9.689	50,400	-0.05(-0.50%)
Oct 07, 2005	9.613	9.849	9.587	9.738	52,950	+0.16(+1.67%)
Oct 06, 2005	9.556	9.582	9.342	9.578	141,750	+0.02(+0.19%)
Oct 05, 2005	10.24	10.29	9.560	9.560	134,250	-0.69(-6.72%)
Oct 04, 2005	10.22	10.44	10.22	10.25	52,050	+0.03(+0.26%)
Oct 03, 2005	10.23	10.44	10.22	10.22	114,150	+0.00(+0.00%)
Sep 30, 2005	10.18	10.36	10.16	10.22	108,750	+0.00(+0.00%)
Sep 29, 2005	10.22	10.45	10.13	10.22	155,700	-0.02(-0.22%)
Sep 28, 2005	10.04	10.48	9.911	10.24	281,250	+0.20(+2.04%)
Sep 27, 2005	10.10	10.16	9.933	10.04	310,500	-0.04(-0.44%)
Sep 26, 2005	9.644	10.10	9.444	10.08	192,600	+0.48(+5.05%)
Sep 23, 2005	9.600	9.844	9.542	9.600	122,850	+0.04(+0.47%)
Sep 22, 2005	9.258	9.822	9.111	9.556	226,800	+0.34(+3.71%)
Sep 21, 2005	9.209	9.418	8.733	9.213	251,550	-0.04(-0.43%)
Sep 20, 2005	9.262	9.867	9.156	9.253	443,400	+0.04(+0.39%)
Sep 19, 2005	9.711	10.04	9.138	9.218	571,350	-0.96(-9.43%)
Sep 16, 2005	10.76	10.91	10.09	10.18	298,200	-0.53(-4.94%)
Sep 15, 2005	11.59	11.60	10.69	10.71	100,650	-0.86(-7.42%)
Sep 14, 2005	11.72	11.80	11.53	11.56	72,900	-0.07(-0.61%)
Sep 13, 2005	11.56	11.73	11.50	11.64	119,700	+0.11(+0.92%)
Sep 12, 2005	10.56	11.64	10.56	11.53	184,950	+0.38(+3.43%)
Sep 09, 2005	11.75	11.76	11.03	11.15	130,650	-0.67(-5.68%)
Sep 08, 2005	11.90	11.94	11.73	11.82	57,600	-0.04(-0.30%)
Sep 07, 2005	11.55	11.92	11.54	11.85	145,200	+0.39(+3.41%)
Sep 06, 2005	11.33	11.56	11.27	11.46	96,750	+0.11(+0.94%)
Sep 02, 2005	11.32	11.69	11.32	11.36	86,700	+0.04(+0.35%)
Sep 01, 2005	11.18	11.69	11.09	11.32	127,800	+0.22(+2.00%)
Aug 31, 2005	11.48	11.77	11.01	11.09	157,500	-0.41(-3.59%)
Aug 30, 2005	11.90	11.92	11.20	11.51	193,800	-0.44(-3.65%)
Aug 29, 2005	11.89	12.22	11.60	11.94	135,300	+0.00(+0.04%)
Aug 26, 2005	11.91	12.08	11.80	11.94	67,950	+0.03(+0.22%)
Aug 25, 2005	11.33	12.12	11.33	11.91	111,900	+0.44(+3.88%)
Aug 24, 2005	11.67	11.99	11.34	11.47	94,050	-0.19(-1.60%)
Aug 23, 2005	11.20	11.78	11.11	11.65	158,700	+0.32(+2.82%)
Aug 22, 2005	10.79	11.87	10.76	11.33	219,600	+0.32(+2.95%)
Aug 19, 2005	11.44	11.71	10.88	11.01	177,450	-0.37(-3.24%)
Aug 18, 2005	10.82	11.52	10.67	11.38	282,150	+0.28(+2.56%)
Aug 17, 2005	12.07	12.13	11.03	11.09	385,650	-1.05(-8.67%)
Aug 16, 2005	12.67	12.76	12.12	12.15	149,400	-0.60(-4.74%)
Aug 15, 2005	13.27	13.31	12.64	12.75	190,800	-0.74(-5.47%)
Aug 12, 2005	13.78	14.00	13.12	13.49	161,700	-0.27(-1.94%)
Aug 11, 2005	13.22	14.13	13.22	13.76	151,200	+0.53(+4.03%)
Aug 10, 2005	12.86	13.47	12.66	13.22	202,950	+0.14(+1.05%)
Aug 09, 2005	12.57	13.36	12.55	13.08	394,200	+0.52(+4.10%)
Aug 08, 2005	12.84	13.18	11.78	12.57	511,350	-0.76(-5.67%)
Aug 05, 2005	14.20	14.22	12.53	13.32	375,900	-0.92(-6.49%)
Aug 04, 2005	14.56	14.56	14.05	14.25	166,050	-0.31(-2.11%)
Aug 03, 2005	15.06	15.22	14.51	14.56	80,700	-0.49(-3.28%)
Aug 02, 2005	14.90	15.07	14.43	15.05	150,750	+0.07(+0.47%)

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.