Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	16.19	16.89	16.19	16.86	618,463	+0.72(+4.45%)
Oct 28, 2005	15.78	16.15	15.60	16.14	670,741	+0.41(+2.63%)
Oct 27, 2005	16.19	16.25	15.73	15.73	1,015,154	-0.61(-3.76%)
Oct 26, 2005	16.48	16.73	16.16	16.34	561,253	-0.19(-1.14%)
Oct 25, 2005	16.39	16.60	16.39	16.53	485,959	+0.05(+0.30%)
Oct 24, 2005	16.11	16.54	16.11	16.48	858,319	+0.33(+2.07%)
Oct 21, 2005	15.89	16.35	15.89	16.15	453,901	+0.18(+1.14%)
Oct 20, 2005	16.02	16.42	15.82	15.97	493,356	-0.20(-1.24%)
Oct 19, 2005	15.67	16.27	15.51	16.17	816,726	+0.42(+2.67%)
Oct 18, 2005	15.66	15.95	15.64	15.75	454,887	-0.01(-0.08%)
Oct 17, 2005	15.83	15.94	15.63	15.76	445,846	-0.11(-0.69%)
Oct 14, 2005	15.53	16.11	15.52	15.87	973,233	+0.26(+1.68%)
Oct 13, 2005	15.23	16.06	15.21	15.61	738,309	+0.30(+1.99%)
Oct 12, 2005	15.82	15.84	15.09	15.30	879,362	-0.57(-3.60%)
Oct 11, 2005	16.30	16.45	15.85	15.88	626,518	-0.26(-1.62%)
Oct 10, 2005	16.16	16.30	15.87	16.14	903,693	+0.02(+0.15%)
Oct 07, 2005	15.98	16.26	15.62	16.11	726,637	+0.31(+1.96%)
Oct 06, 2005	15.26	16.14	15.21	15.80	760,667	+0.21(+1.33%)
Oct 05, 2005	15.65	15.79	15.09	15.60	1,182,840	-0.10(-0.66%)
Oct 04, 2005	16.12	16.16	15.59	15.70	921,776	-0.55(-3.37%)
Oct 03, 2005	16.27	16.54	16.16	16.25	589,036	-0.10(-0.60%)
Sep 30, 2005	16.21	16.42	16.00	16.34	471,492	+0.02(+0.11%)
Sep 29, 2005	16.00	16.46	15.91	16.33	460,806	+0.23(+1.40%)
Sep 28, 2005	16.50	16.55	15.91	16.10	466,560	+0.35(+2.20%)
Sep 22, 2005	15.77	15.82	14.40	15.75	1,779,438	+0.04(+0.27%)
Sep 21, 2005	16.48	16.48	15.47	15.71	1,406,749	-0.71(-4.33%)
Sep 20, 2005	17.25	17.62	15.97	16.42	2,203,748	-0.82(-4.76%)
Sep 19, 2005	17.43	17.44	17.20	17.24	873,115	-0.15(-0.84%)
Sep 16, 2005	17.27	17.53	17.24	17.39	962,218	+0.23(+1.31%)
Sep 15, 2005	17.18	17.31	17.00	17.17	663,015	-0.15(-0.84%)
Sep 14, 2005	17.63	17.63	17.21	17.31	461,299	+0.02(+0.11%)
Sep 13, 2005	17.15	17.36	17.03	17.29	363,647	+0.01(+0.07%)
Sep 12, 2005	17.18	17.34	17.06	17.28	864,073	+0.10(+0.60%)
Sep 09, 2005	17.24	17.40	17.13	17.18	347,371	-0.05(-0.32%)
Sep 08, 2005	17.17	17.26	17.07	17.23	513,577	-0.13(-0.74%)
Sep 07, 2005	17.24	17.42	17.01	17.36	498,288	-0.01(-0.07%)
Sep 06, 2005	17.03	17.43	16.84	17.37	640,163	+0.45(+2.66%)
Sep 02, 2005	16.73	17.03	16.73	16.92	494,836	+0.10(+0.61%)
Sep 01, 2005	16.84	17.02	16.78	16.82	503,220	-0.10(-0.58%)
Aug 31, 2005	16.69	17.09	16.61	16.92	1,240,543	+0.16(+0.94%)
Aug 30, 2005	16.90	16.90	16.50	16.76	938,216	-0.12(-0.68%)
Aug 29, 2005	16.96	17.00	16.31	16.87	770,860	-0.05(-0.29%)
Aug 26, 2005	16.96	17.09	16.67	16.92	436,639	-0.16(-0.96%)
Aug 25, 2005	17.01	17.15	16.90	17.09	413,952	+0.16(+0.97%)
Aug 24, 2005	16.87	17.20	16.70	16.92	711,348	-0.07(-0.43%)
Aug 23, 2005	17.64	17.67	16.73	17.00	675,180	-0.68(-3.85%)
Aug 22, 2005	17.84	17.84	17.05	17.68	951,861	-8.08(-31.38%)
Aug 19, 2005	25.67	26.06	25.29	25.76	293,120	-7.03(-21.45%)
Aug 18, 2005	32.79	32.79	32.79	32.79	0	+0.00(+0.00%)
Aug 17, 2005	32.79	32.79	32.79	32.79	0	+0.00(+0.00%)
Aug 16, 2005	32.79	32.79	32.79	32.79	0	+0.00(+0.00%)
Aug 15, 2005	32.79	32.79	32.79	32.79	0	+0.00(+0.00%)
Aug 12, 2005	32.79	32.79	32.79	32.79	0	+0.00(+0.00%)
Aug 11, 2005	32.79	32.79	32.79	32.79	0	+0.00(+0.00%)
Aug 10, 2005	32.79	32.79	32.79	32.79	0	+0.00(+0.00%)
Aug 09, 2005	32.79	32.79	32.79	32.79	0	+0.00(+0.00%)
Aug 08, 2005	32.79	32.79	32.79	32.79	0	+0.00(+0.00%)
Aug 05, 2005	33.01	33.46	32.75	32.79	784,833	-0.32(-0.97%)
Aug 04, 2005	33.09	33.94	33.03	33.11	918,653	-0.24(-0.71%)
Aug 03, 2005	32.28	33.52	32.28	33.35	1,262,573	+1.17(+3.63%)
Aug 02, 2005	32.89	33.18	31.99	32.18	878,047	-0.64(-1.96%)

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.