Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	15.64	15.97	15.45	15.93	39,719	+0.42(+2.71%)
Oct 28, 2005	14.90	15.55	14.90	15.51	12,274	+0.17(+1.12%)
Oct 27, 2005	15.34	15.34	15.26	15.34	13,087	+0.00(+0.00%)
Oct 26, 2005	15.26	15.45	15.26	15.34	27,698	+0.08(+0.50%)
Oct 25, 2005	15.26	15.26	15.26	15.26	2,726	+0.00(+0.00%)
Oct 24, 2005	15.45	15.45	14.99	15.26	7,562	+0.00(+0.00%)
Oct 21, 2005	15.25	15.26	15.25	15.26	3,250	+0.00(+0.00%)
Oct 20, 2005	15.21	15.26	15.03	15.26	3,612	+0.05(+0.31%)
Oct 19, 2005	15.45	15.50	15.02	15.21	11,354	-0.21(-1.36%)
Oct 18, 2005	15.26	15.42	15.05	15.42	24,092	-0.11(-0.74%)
Oct 17, 2005	15.20	15.74	15.09	15.54	6,534	+0.33(+2.20%)
Oct 14, 2005	14.93	15.26	14.93	15.20	10,655	+0.05(+0.31%)
Oct 13, 2005	14.26	15.26	14.26	15.15	13,003	+0.19(+1.27%)
Oct 12, 2005	15.05	15.06	14.93	14.96	2,327	-0.11(-0.76%)
Oct 11, 2005	14.07	15.08	14.07	15.08	8,526	+0.63(+4.36%)
Oct 10, 2005	14.31	14.45	13.99	14.45	2,871	+0.14(+1.00%)
Oct 07, 2005	14.15	14.31	13.97	14.31	11,576	+0.41(+2.95%)
Oct 06, 2005	13.95	13.96	13.81	13.90	3,708	-0.15(-1.08%)
Oct 05, 2005	13.69	14.05	13.50	14.05	19,834	+0.38(+2.78%)
Oct 04, 2005	13.36	14.31	13.36	13.67	8,400	-0.20(-1.44%)
Oct 03, 2005	14.05	14.05	13.70	13.87	2,406	-0.14(-1.00%)
Sep 30, 2005	13.97	14.05	13.97	14.01	1,534	+0.04(+0.26%)
Sep 29, 2005	14.11	14.11	13.97	13.97	1,609	-0.11(-0.81%)
Sep 28, 2005	13.86	14.09	13.85	14.09	901	-0.27(-1.86%)
Sep 27, 2005	13.81	14.35	13.81	14.35	786	+0.05(+0.33%)
Sep 26, 2005	14.25	14.31	13.72	14.31	4,853	+0.06(+0.40%)
Sep 23, 2005	14.25	14.25	13.85	14.25	45,714	+0.28(+1.98%)
Sep 22, 2005	14.01	14.02	13.97	13.97	1,520	-0.08(-0.54%)
Sep 21, 2005	14.66	14.66	14.05	14.05	631	-0.59(-4.02%)
Sep 20, 2005	14.31	14.64	13.91	14.64	5,408	+0.34(+2.38%)
Sep 19, 2005	14.31	14.31	14.10	14.30	2,725	-0.01(-0.07%)
Sep 16, 2005	14.09	14.31	14.09	14.31	1,363	-0.05(-0.33%)
Sep 15, 2005	14.31	14.35	14.07	14.35	2,334	+0.06(+0.40%)
Sep 14, 2005	14.32	14.32	14.10	14.30	3,040	-0.25(-1.70%)
Sep 13, 2005	14.31	14.98	14.30	14.54	15,413	+0.24(+1.67%)
Sep 12, 2005	14.31	14.40	14.31	14.31	20,694	+0.10(+0.74%)
Sep 09, 2005	14.31	14.31	13.84	14.20	2,638	-0.10(-0.73%)
Sep 08, 2005	14.01	14.76	14.01	14.31	5,973	+0.40(+2.88%)
Sep 07, 2005	13.73	13.91	13.64	13.91	9,498	+0.27(+1.96%)
Sep 06, 2005	13.42	13.64	13.42	13.64	8,833	+0.38(+2.88%)
Sep 02, 2005	13.85	13.85	12.61	13.26	13,645	-0.79(-5.63%)
Sep 01, 2005	14.12	14.12	13.83	14.05	4,885	-0.31(-2.15%)
Aug 31, 2005	14.36	14.36	14.26	14.36	3,420	-0.33(-2.25%)
Aug 30, 2005	14.69	14.69	13.84	14.69	5,708	-0.02(-0.13%)
Aug 29, 2005	13.99	15.59	13.99	14.71	6,937	+0.14(+0.98%)
Aug 26, 2005	14.33	14.56	14.33	14.56	2,988	+0.23(+1.60%)
Aug 25, 2005	14.32	14.33	14.32	14.33	987	+0.02(+0.15%)
Aug 24, 2005	14.31	14.31	14.31	14.31	0	+0.00(+0.00%)
Aug 23, 2005	14.26	14.78	14.24	14.31	2,420	+0.06(+0.39%)
Aug 22, 2005	14.93	14.93	14.26	14.26	2,443	-0.62(-4.18%)
Aug 19, 2005	14.88	14.88	14.88	14.88	292	+0.00(+0.00%)
Aug 18, 2005	14.87	14.88	14.73	14.88	3,258	+0.06(+0.41%)
Aug 17, 2005	14.09	14.82	14.09	14.82	4,304	-0.11(-0.73%)
Aug 16, 2005	14.93	14.93	14.31	14.93	1,094	+0.05(+0.32%)
Aug 15, 2005	14.88	14.88	14.59	14.88	5,945	+0.00(+0.00%)
Aug 12, 2005	14.10	15.07	14.10	14.88	6,942	+0.97(+7.00%)
Aug 11, 2005	14.15	14.16	13.91	13.91	2,525	-0.21(-1.49%)
Aug 10, 2005	14.64	14.78	14.12	14.12	11,832	-1.01(-6.69%)
Aug 09, 2005	15.35	15.35	15.13	15.13	4,675	-0.20(-1.29%)
Aug 08, 2005	15.55	15.55	15.26	15.33	8,299	-0.17(-1.11%)
Aug 05, 2005	15.45	15.50	15.26	15.50	5,554	+0.07(+0.43%)
Aug 04, 2005	15.55	15.55	14.78	15.43	35,873	-0.06(-0.37%)
Aug 03, 2005	15.14	15.49	14.97	15.49	14,773	+0.61(+4.10%)
Aug 02, 2005	14.88	14.88	14.78	14.88	11,965	+0.16(+1.10%)

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.