Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	9.500	9.750	9.500	9.750	400	+0.45(+4.84%)
Oct 28, 2005	9.300	9.300	9.300	9.300	100	+0.05(+0.54%)
Oct 27, 2005	9.150	9.490	9.140	9.250	1,300	+0.30(+3.35%)
Oct 26, 2005	9.290	9.290	8.900	8.950	4,600	-0.31(-3.35%)
Oct 25, 2005	9.400	9.400	9.250	9.260	1,300	+0.01(+0.11%)
Oct 24, 2005	9.750	9.750	9.250	9.250	2,500	-0.25(-2.63%)
Oct 21, 2005	9.600	9.750	9.250	9.500	3,100	-0.25(-2.56%)
Oct 20, 2005	10.25	10.50	9.500	9.750	18,300	-0.25(-2.50%)
Oct 19, 2005	10.30	10.30	9.420	10.00	5,000	-0.30(-2.91%)
Oct 18, 2005	10.50	10.60	10.30	10.30	2,000	-0.05(-0.48%)
Oct 17, 2005	10.60	10.80	9.800	10.35	6,100	-0.45(-4.17%)
Oct 14, 2005	10.99	10.99	10.80	10.80	2,300	-0.20(-1.82%)
Oct 13, 2005	11.10	11.10	11.00	11.00	8,700	-0.01(-0.09%)
Oct 12, 2005	11.35	11.35	11.01	11.01	800	-0.59(-5.09%)
Oct 11, 2005	11.60	11.60	11.60	11.60	0	+0.00(+0.00%)
Oct 10, 2005	11.60	11.60	11.60	11.60	500	+0.00(+0.00%)
Oct 07, 2005	11.60	11.60	11.60	11.60	500	-0.25(-2.11%)
Oct 06, 2005	12.10	12.10	11.85	11.85	2,900	-0.05(-0.42%)
Oct 05, 2005	11.74	11.90	11.71	11.90	300	+0.16(+1.36%)
Oct 04, 2005	11.41	11.74	11.41	11.74	600	+0.35(+3.07%)
Oct 03, 2005	11.77	11.77	11.39	11.39	2,300	-0.63(-5.24%)
Sep 30, 2005	12.02	12.02	12.02	12.02	0	+0.00(+0.00%)
Sep 29, 2005	11.50	12.24	11.25	12.02	3,600	+0.27(+2.30%)
Sep 28, 2005	11.84	11.84	11.75	11.75	8,800	-0.09(-0.76%)
Sep 27, 2005	11.84	12.00	11.84	11.84	2,400	-0.04(-0.34%)
Sep 26, 2005	12.05	12.05	11.88	11.88	700	-0.19(-1.57%)
Sep 23, 2005	12.07	12.08	11.88	12.07	2,400	+0.02(+0.17%)
Sep 22, 2005	12.70	12.70	11.93	12.05	4,700	-0.72(-5.64%)
Sep 21, 2005	12.95	12.95	12.77	12.77	700	+0.00(+0.00%)
Sep 20, 2005	12.77	12.77	12.77	12.77	0	+0.00(+0.00%)
Sep 19, 2005	12.90	12.91	12.77	12.77	1,600	-0.23(-1.77%)
Sep 16, 2005	13.00	13.00	13.00	13.00	100	-0.01(-0.08%)
Sep 15, 2005	13.01	13.01	13.01	13.01	400	-0.24(-1.81%)
Sep 14, 2005	13.25	13.45	13.25	13.25	600	+0.00(+0.00%)
Sep 13, 2005	13.74	13.74	13.25	13.25	1,000	-0.49(-3.57%)
Sep 12, 2005	13.74	13.74	13.74	13.74	100	-0.20(-1.43%)
Sep 09, 2005	13.94	13.94	13.94	13.94	0	+0.00(+0.00%)
Sep 08, 2005	13.30	13.94	13.30	13.94	1,000	+0.85(+6.49%)
Sep 07, 2005	13.09	13.09	13.09	13.09	0	+0.00(+0.00%)
Sep 06, 2005	13.10	13.10	12.85	13.09	2,100	-0.25(-1.87%)
Sep 02, 2005	13.25	13.48	13.25	13.34	1,000	+0.09(+0.68%)
Sep 01, 2005	14.00	14.00	13.00	13.25	3,200	-0.90(-6.36%)
Aug 31, 2005	13.40	14.45	13.40	14.15	3,600	+0.74(+5.52%)
Aug 30, 2005	13.20	13.45	13.20	13.41	700	+0.01(+0.07%)
Aug 29, 2005	13.52	13.52	13.40	13.40	500	-0.14(-1.03%)
Aug 26, 2005	13.54	13.54	13.54	13.54	0	+0.00(+0.00%)
Aug 25, 2005	13.54	13.54	13.54	13.54	300	-0.13(-0.95%)
Aug 24, 2005	13.67	13.67	13.67	13.67	100	-0.04(-0.29%)
Aug 23, 2005	13.71	13.71	13.71	13.71	100	+0.21(+1.56%)
Aug 22, 2005	13.37	13.50	13.37	13.50	600	+0.28(+2.12%)
Aug 19, 2005	13.12	13.22	13.12	13.22	2,100	+0.10(+0.76%)
Aug 18, 2005	13.30	13.30	13.12	13.12	1,300	-0.18(-1.35%)
Aug 17, 2005	13.66	13.66	13.30	13.30	5,200	-0.45(-3.27%)
Aug 16, 2005	14.00	14.00	13.75	13.75	1,800	-0.25(-1.79%)
Aug 15, 2005	13.75	14.00	13.50	14.00	700	+0.18(+1.30%)
Aug 12, 2005	14.00	14.00	13.82	13.82	6,200	-0.08(-0.58%)
Aug 11, 2005	13.85	14.00	13.35	13.90	6,500	+0.15(+1.09%)
Aug 10, 2005	14.64	14.65	13.25	13.75	5,400	-1.00(-6.78%)
Aug 09, 2005	16.00	16.19	14.25	14.75	6,900	-1.48(-9.12%)
Aug 08, 2005	15.65	16.25	15.41	16.23	7,800	+0.65(+4.17%)
Aug 05, 2005	15.83	15.83	15.00	15.58	2,500	-0.29(-1.83%)
Aug 04, 2005	16.48	16.48	15.50	15.87	4,300	-0.37(-2.28%)
Aug 03, 2005	14.95	16.90	14.95	16.24	25,200	+1.94(+13.57%)
Aug 02, 2005	12.72	14.50	12.72	14.30	14,800	+1.80(+14.40%)

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.