Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	17.98	18.12	17.98	18.04	644,259	+0.22(+1.22%)
Oct 28, 2005	17.72	17.83	17.63	17.82	427,342	+0.03(+0.18%)
Oct 27, 2005	18.01	18.02	17.79	17.79	1,575,217	-0.24(-1.32%)
Oct 26, 2005	18.02	18.12	18.01	18.03	614,508	+0.14(+0.78%)
Oct 25, 2005	17.91	17.97	17.84	17.89	1,480,553	-0.06(-0.32%)
Oct 24, 2005	17.67	17.95	17.66	17.95	637,768	+0.27(+1.52%)
Oct 21, 2005	17.79	17.79	17.62	17.68	337,005	+0.11(+0.64%)
Oct 20, 2005	17.79	17.83	17.57	17.57	508,483	-0.32(-1.77%)
Oct 19, 2005	17.63	17.89	17.58	17.89	673,470	-0.02(-0.10%)
Oct 18, 2005	18.01	18.02	17.90	17.90	397,591	-0.12(-0.67%)
Oct 17, 2005	18.03	18.05	17.95	18.02	474,404	-0.10(-0.56%)
Oct 14, 2005	17.97	18.14	17.94	18.13	946,104	+0.02(+0.11%)
Oct 13, 2005	18.00	18.11	17.90	18.11	708,090	-0.04(-0.19%)
Oct 12, 2005	18.28	18.33	18.10	18.14	578,806	-0.06(-0.35%)
Oct 11, 2005	18.26	18.27	18.18	18.20	804,919	-0.15(-0.80%)
Oct 10, 2005	18.45	18.45	18.34	18.35	334,842	+0.09(+0.49%)
Oct 07, 2005	18.25	18.27	18.23	18.26	967,742	+0.21(+1.14%)
Oct 06, 2005	18.33	18.33	18.03	18.06	1,707,748	-0.41(-2.22%)
Oct 05, 2005	18.63	18.70	18.47	18.47	828,720	-0.53(-2.79%)
Oct 04, 2005	19.14	19.15	19.00	19.00	1,038,605	-0.11(-0.57%)
Oct 03, 2005	19.08	19.15	19.06	19.11	454,930	+0.04(+0.19%)
Sep 30, 2005	19.01	19.09	19.01	19.07	395,427	-0.15(-0.77%)
Sep 29, 2005	19.01	19.22	19.01	19.22	912,566	+0.24(+1.26%)
Sep 28, 2005	18.94	18.98	18.90	18.98	438,702	+0.10(+0.51%)
Sep 27, 2005	18.85	18.89	18.80	18.88	362,970	+0.05(+0.25%)
Sep 26, 2005	18.89	18.91	18.81	18.83	619,917	+0.14(+0.75%)
Sep 23, 2005	18.69	18.70	18.64	18.69	486,846	-0.09(-0.46%)
Sep 22, 2005	18.79	18.79	18.72	18.78	261,274	-0.00(-0.02%)
Sep 21, 2005	18.86	18.89	18.78	18.78	493,878	-0.04(-0.24%)
Sep 20, 2005	18.94	18.99	18.81	18.83	1,288,519	+0.09(+0.49%)
Sep 19, 2005	18.72	18.78	18.70	18.74	743,251	-0.18(-0.93%)
Sep 16, 2005	18.89	18.92	18.82	18.91	331,596	+0.18(+0.94%)
Sep 15, 2005	18.75	18.75	18.74	18.74	32,456	-0.03(-0.16%)
Sep 14, 2005	18.80	18.82	18.75	18.77	593,952	+0.16(+0.88%)
Sep 13, 2005	18.65	18.65	18.54	18.60	715,122	-0.08(-0.45%)
Sep 12, 2005	18.71	18.73	18.65	18.68	353,774	-0.09(-0.48%)
Sep 09, 2005	18.63	18.81	18.63	18.77	1,041,850	+0.17(+0.89%)
Sep 08, 2005	18.61	18.64	18.58	18.61	398,132	-0.06(-0.34%)
Sep 07, 2005	18.67	18.73	18.63	18.67	1,289,601	+0.04(+0.23%)
Sep 06, 2005	18.58	18.67	18.54	18.63	912,025	+0.08(+0.41%)
Sep 02, 2005	18.49	18.58	18.49	18.55	213,671	+0.02(+0.11%)
Sep 01, 2005	18.48	18.57	18.46	18.53	825,474	+0.27(+1.48%)
Aug 31, 2005	18.04	18.27	18.04	18.26	406,787	+0.39(+2.17%)
Aug 30, 2005	17.94	17.95	17.85	17.87	306,713	-0.21(-1.15%)
Aug 29, 2005	17.95	18.08	17.90	18.08	447,357	-0.06(-0.35%)
Aug 26, 2005	18.26	18.26	18.11	18.14	283,452	-0.00(-0.01%)
Aug 25, 2005	17.97	18.15	17.97	18.15	378,117	+0.18(+0.99%)
Aug 24, 2005	18.17	18.17	17.97	17.97	1,170,053	-0.30(-1.62%)
Aug 23, 2005	18.24	18.28	18.23	18.26	248,291	-0.12(-0.65%)
Aug 22, 2005	18.38	18.45	18.36	18.38	292,648	+0.24(+1.32%)
Aug 19, 2005	18.19	18.19	18.13	18.14	353,233	-0.01(-0.06%)
Aug 18, 2005	18.23	18.23	18.15	18.16	341,333	-0.23(-1.23%)
Aug 17, 2005	18.52	18.52	18.36	18.38	432,211	-0.13(-0.69%)
Aug 16, 2005	18.55	18.56	18.50	18.51	443,570	-0.05(-0.28%)
Aug 15, 2005	18.60	18.60	18.50	18.56	348,906	-0.09(-0.49%)
Aug 12, 2005	18.63	18.65	18.55	18.65	440,325	+0.02(+0.11%)
Aug 11, 2005	18.58	18.65	18.56	18.63	902,829	+0.26(+1.40%)
Aug 10, 2005	18.40	18.47	18.34	18.37	487,928	+0.01(+0.08%)
Aug 09, 2005	18.32	18.36	18.30	18.36	644,259	+0.12(+0.67%)
Aug 08, 2005	18.34	18.35	18.23	18.24	429,506	+0.06(+0.31%)
Aug 05, 2005	18.28	18.29	18.16	18.18	366,757	-0.09(-0.49%)
Aug 04, 2005	18.33	18.37	18.26	18.27	537,153	-0.07(-0.39%)
Aug 03, 2005	18.25	18.39	18.25	18.34	542,022	-0.03(-0.14%)
Aug 02, 2005	18.24	18.37	18.24	18.37	488,469	+0.24(+1.33%)

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.