Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	14.00	14.40	14.00	14.20	11,100	+0.20(+1.43%)
Oct 28, 2005	13.77	14.10	13.74	14.00	15,100	+0.20(+1.45%)
Oct 27, 2005	13.87	13.87	13.80	13.80	5,400	-0.02(-0.14%)
Oct 26, 2005	13.80	13.82	13.80	13.82	5,900	+0.02(+0.14%)
Oct 25, 2005	13.82	13.82	13.76	13.80	3,600	-0.05(-0.36%)
Oct 24, 2005	13.80	13.85	13.80	13.85	1,600	-0.05(-0.36%)
Oct 21, 2005	13.75	13.90	13.75	13.90	2,100	+0.15(+1.09%)
Oct 20, 2005	13.70	13.75	13.63	13.75	4,400	+0.12(+0.88%)
Oct 19, 2005	13.45	13.92	13.30	13.63	38,300	+0.08(+0.59%)
Oct 18, 2005	13.45	13.55	13.41	13.55	5,600	-0.03(-0.22%)
Oct 17, 2005	13.60	13.66	13.58	13.58	3,800	-0.07(-0.51%)
Oct 14, 2005	13.65	13.77	13.59	13.65	6,000	+0.00(+0.00%)
Oct 13, 2005	14.20	14.20	13.60	13.65	16,300	-0.75(-5.21%)
Oct 12, 2005	14.55	14.55	14.38	14.40	12,900	-0.12(-0.83%)
Oct 11, 2005	14.63	14.63	14.52	14.52	300	-0.07(-0.48%)
Oct 10, 2005	14.45	14.59	14.45	14.59	2,800	+0.10(+0.69%)
Oct 07, 2005	14.50	14.50	14.45	14.49	2,700	-0.02(-0.14%)
Oct 06, 2005	14.45	14.51	14.45	14.51	2,200	+0.05(+0.35%)
Oct 05, 2005	14.46	14.46	14.46	14.46	600	-0.04(-0.28%)
Oct 04, 2005	14.57	14.57	14.45	14.50	9,400	-0.07(-0.48%)
Oct 03, 2005	14.60	14.60	14.57	14.57	700	+0.06(+0.41%)
Sep 30, 2005	14.51	14.51	14.51	14.51	300	+0.06(+0.42%)
Sep 29, 2005	14.45	14.45	14.45	14.45	0	+0.00(+0.00%)
Sep 28, 2005	14.60	14.60	14.45	14.45	6,100	-0.06(-0.41%)
Sep 27, 2005	14.65	14.65	14.50	14.51	3,400	-0.20(-1.36%)
Sep 26, 2005	14.45	14.79	14.45	14.71	8,400	+0.12(+0.82%)
Sep 23, 2005	14.59	14.59	14.59	14.59	100	-0.01(-0.07%)
Sep 22, 2005	14.60	14.60	14.60	14.60	1,600	+0.08(+0.55%)
Sep 21, 2005	14.60	14.62	14.52	14.52	11,500	+0.03(+0.21%)
Sep 20, 2005	14.37	14.55	14.37	14.49	2,500	+0.09(+0.62%)
Sep 19, 2005	14.40	14.40	14.40	14.40	100	-0.05(-0.35%)
Sep 16, 2005	14.35	14.45	14.35	14.45	7,300	+0.18(+1.26%)
Sep 15, 2005	14.34	14.40	14.20	14.27	16,200	-0.08(-0.56%)
Sep 14, 2005	14.50	14.50	14.34	14.35	14,900	-0.25(-1.71%)
Sep 13, 2005	14.53	14.64	14.53	14.60	4,000	+0.01(+0.07%)
Sep 12, 2005	14.54	14.65	14.54	14.59	16,400	-0.04(-0.27%)
Sep 09, 2005	14.53	14.63	14.53	14.63	4,700	-0.02(-0.14%)
Sep 08, 2005	14.53	14.65	14.53	14.65	4,600	+0.09(+0.62%)
Sep 07, 2005	14.50	14.56	14.50	14.56	3,800	+0.03(+0.21%)
Sep 06, 2005	14.53	14.53	14.53	14.53	0	+0.00(+0.00%)
Sep 02, 2005	14.52	14.58	14.47	14.53	6,600	+0.01(+0.07%)
Sep 01, 2005	14.47	14.52	14.47	14.52	800	+0.09(+0.62%)
Aug 31, 2005	14.44	14.44	14.42	14.43	5,300	-0.01(-0.07%)
Aug 30, 2005	14.44	14.45	14.42	14.44	4,400	+0.01(+0.07%)
Aug 29, 2005	14.45	14.46	14.43	14.43	5,600	-0.05(-0.35%)
Aug 26, 2005	14.48	14.48	14.48	14.48	1,100	+0.00(+0.00%)
Aug 25, 2005	14.50	14.55	14.47	14.48	3,000	-0.12(-0.82%)
Aug 24, 2005	14.43	14.60	14.43	14.60	3,900	+0.16(+1.11%)
Aug 23, 2005	14.42	14.52	14.42	14.44	3,800	-0.06(-0.41%)
Aug 22, 2005	14.42	14.50	14.42	14.50	400	+0.04(+0.28%)
Aug 19, 2005	14.40	14.46	14.40	14.46	200	+0.01(+0.07%)
Aug 18, 2005	14.45	14.45	14.45	14.45	500	+0.06(+0.42%)
Aug 17, 2005	14.45	14.45	14.39	14.39	1,800	-0.06(-0.42%)
Aug 16, 2005	14.34	14.46	14.34	14.45	3,600	+0.08(+0.56%)
Aug 15, 2005	14.40	14.44	14.34	14.37	7,300	-0.13(-0.90%)
Aug 12, 2005	14.50	14.50	14.50	14.50	0	+0.00(+0.00%)
Aug 11, 2005	14.49	14.50	14.49	14.50	2,100	+0.04(+0.28%)
Aug 10, 2005	14.47	14.47	14.46	14.46	700	+0.00(+0.00%)
Aug 09, 2005	14.46	14.46	14.46	14.46	600	-0.09(-0.62%)
Aug 08, 2005	14.50	14.63	14.44	14.55	5,200	+0.03(+0.21%)
Aug 05, 2005	14.63	14.63	14.52	14.52	1,300	-0.20(-1.36%)
Aug 04, 2005	14.70	14.73	14.61	14.72	7,900	-0.02(-0.14%)
Aug 03, 2005	14.74	14.74	14.50	14.74	15,300	+0.07(+0.48%)
Aug 02, 2005	14.59	14.67	14.59	14.67	6,600	+0.10(+0.69%)

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.