Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	14.30	15.00	14.27	14.45	390,973	+0.21(+1.47%)
Oct 28, 2005	14.41	14.58	14.07	14.24	215,733	-0.10(-0.70%)
Oct 27, 2005	14.40	14.54	13.81	14.34	291,673	-0.12(-0.83%)
Oct 26, 2005	14.95	15.39	14.41	14.46	213,866	-0.52(-3.47%)
Oct 25, 2005	15.05	15.19	14.56	14.98	104,029	-0.07(-0.47%)
Oct 24, 2005	14.33	15.15	14.30	15.05	293,203	+0.75(+5.24%)
Oct 21, 2005	14.08	15.01	13.99	14.30	345,563	+0.26(+1.85%)
Oct 20, 2005	14.54	14.80	13.71	14.04	413,522	-0.54(-3.70%)
Oct 19, 2005	14.38	15.00	13.90	14.58	754,731	+0.08(+0.55%)
Oct 18, 2005	14.82	15.00	14.38	14.50	200,561	-0.29(-1.96%)
Oct 17, 2005	15.50	15.56	14.75	14.79	330,710	-0.70(-4.52%)
Oct 14, 2005	15.02	15.53	14.90	15.49	475,684	+0.51(+3.40%)
Oct 13, 2005	14.61	15.00	14.40	14.98	432,433	+0.45(+3.10%)
Oct 12, 2005	15.44	15.47	14.35	14.53	694,757	-0.99(-6.38%)
Oct 11, 2005	15.62	16.30	15.39	15.52	924,237	-0.07(-0.45%)
Oct 10, 2005	15.73	15.89	15.46	15.59	531,294	-0.22(-1.39%)
Oct 07, 2005	16.12	16.42	15.55	15.81	549,586	-0.25(-1.56%)
Oct 06, 2005	17.24	17.72	15.87	16.06	995,560	-1.22(-7.06%)
Oct 05, 2005	17.42	17.87	17.27	17.28	648,433	-0.62(-3.46%)
Oct 04, 2005	16.83	18.29	16.83	17.90	734,840	+1.09(+6.48%)
Oct 03, 2005	15.90	16.85	15.90	16.81	497,642	+1.05(+6.66%)
Sep 30, 2005	15.42	15.83	15.31	15.76	139,024	+0.25(+1.61%)
Sep 29, 2005	15.40	15.57	15.03	15.51	296,767	+0.02(+0.13%)
Sep 28, 2005	15.88	15.89	15.40	15.49	134,868	-0.40(-2.52%)
Sep 27, 2005	15.95	16.14	15.70	15.89	216,368	+0.12(+0.76%)
Sep 26, 2005	15.98	16.00	15.36	15.77	303,251	-0.13(-0.82%)
Sep 23, 2005	15.90	16.05	15.66	15.90	177,691	+0.12(+0.76%)
Sep 22, 2005	15.78	15.86	15.65	15.78	173,721	+0.03(+0.19%)
Sep 21, 2005	15.83	16.18	15.75	15.75	525,449	-0.16(-1.01%)
Sep 20, 2005	16.11	16.25	15.80	15.91	368,334	-0.07(-0.44%)
Sep 19, 2005	16.17	16.28	15.90	15.98	187,427	-0.25(-1.54%)
Sep 16, 2005	16.41	16.41	15.80	16.23	540,362	-0.06(-0.37%)
Sep 15, 2005	16.60	16.66	16.24	16.29	180,643	-0.24(-1.45%)
Sep 14, 2005	16.90	16.99	16.45	16.53	119,700	-0.36(-2.13%)
Sep 13, 2005	17.31	17.44	16.75	16.89	245,945	-0.51(-2.93%)
Sep 12, 2005	17.07	17.50	16.98	17.40	402,626	+0.35(+2.05%)
Sep 09, 2005	17.08	17.13	16.91	17.05	223,752	-0.03(-0.18%)
Sep 08, 2005	16.91	17.15	16.71	17.08	348,876	+0.09(+0.53%)
Sep 07, 2005	16.81	17.11	16.68	16.99	166,492	+0.13(+0.77%)
Sep 06, 2005	16.57	16.99	16.49	16.86	105,696	+0.36(+2.18%)
Sep 02, 2005	16.75	16.75	16.31	16.50	78,526	-0.26(-1.55%)
Sep 01, 2005	16.63	17.43	16.34	16.76	252,085	+0.00(+0.00%)
Aug 31, 2005	16.60	16.82	16.32	16.76	248,041	+0.14(+0.84%)
Aug 30, 2005	16.69	16.85	16.54	16.62	201,943	-0.13(-0.78%)
Aug 29, 2005	16.86	16.90	16.19	16.75	215,702	-0.19(-1.12%)
Aug 26, 2005	17.71	17.75	16.91	16.94	321,101	-0.77(-4.35%)
Aug 25, 2005	17.05	17.80	17.05	17.71	469,701	+0.70(+4.12%)
Aug 24, 2005	16.34	17.14	16.28	17.01	457,059	+0.67(+4.10%)
Aug 23, 2005	16.70	16.88	16.26	16.34	299,724	-0.37(-2.21%)
Aug 22, 2005	16.64	16.80	16.49	16.71	153,220	+0.17(+1.03%)
Aug 19, 2005	16.31	16.73	16.23	16.54	104,323	+0.22(+1.35%)
Aug 18, 2005	16.30	16.56	15.92	16.32	111,271	-0.02(-0.12%)
Aug 17, 2005	16.65	16.73	16.24	16.34	333,279	-0.36(-2.16%)
Aug 16, 2005	16.63	16.90	16.26	16.70	186,224	+0.03(+0.18%)
Aug 15, 2005	16.35	16.74	16.18	16.67	235,337	+0.32(+1.96%)
Aug 12, 2005	16.17	16.35	16.10	16.35	167,135	+0.10(+0.58%)
Aug 11, 2005	15.81	16.30	15.73	16.25	131,641	+0.36(+2.30%)
Aug 10, 2005	16.19	16.20	15.70	15.89	307,334	-0.15(-0.94%)
Aug 09, 2005	15.65	16.10	15.65	16.04	202,410	+0.45(+2.89%)
Aug 08, 2005	16.00	16.34	15.52	15.59	464,770	-0.61(-3.77%)
Aug 05, 2005	16.82	16.85	16.14	16.20	487,439	-0.66(-3.91%)
Aug 04, 2005	16.72	16.99	16.19	16.86	376,266	+0.03(+0.18%)
Aug 03, 2005	16.91	17.06	16.55	16.83	436,059	-0.21(-1.23%)
Aug 02, 2005	16.58	17.60	16.57	17.04	521,154	+0.29(+1.73%)

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.