Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	13.22	13.57	13.22	13.42	2,913,378	+0.23(+1.71%)
Oct 28, 2005	13.08	13.19	12.89	13.19	1,660,182	+0.22(+1.68%)
Oct 27, 2005	13.33	13.37	12.92	12.97	1,713,112	-0.42(-3.15%)
Oct 26, 2005	13.52	13.57	13.39	13.40	2,328,235	-0.11(-0.84%)
Oct 25, 2005	13.61	13.70	13.42	13.51	4,572,366	-0.09(-0.66%)
Oct 24, 2005	13.37	13.73	13.35	13.60	1,886,359	+0.24(+1.81%)
Oct 21, 2005	13.64	13.69	13.34	13.36	2,310,061	-0.28(-2.05%)
Oct 20, 2005	13.55	13.66	13.49	13.64	3,035,421	+0.03(+0.22%)
Oct 19, 2005	13.61	13.64	13.43	13.61	1,839,797	+0.05(+0.39%)
Oct 18, 2005	13.48	13.59	13.37	13.55	2,090,649	+0.08(+0.56%)
Oct 17, 2005	13.42	13.51	13.37	13.48	1,242,185	+0.00(+0.00%)
Oct 14, 2005	13.43	13.50	13.28	13.48	1,066,947	+0.06(+0.45%)
Oct 13, 2005	13.36	13.57	13.21	13.42	1,835,420	+0.02(+0.17%)
Oct 12, 2005	13.23	13.49	13.23	13.40	900,199	+0.05(+0.40%)
Oct 11, 2005	13.54	13.61	13.34	13.34	1,282,645	-0.23(-1.67%)
Oct 10, 2005	13.66	13.75	13.51	13.57	773,248	-0.08(-0.55%)
Oct 07, 2005	13.58	13.64	13.46	13.64	1,033,650	+0.08(+0.61%)
Oct 06, 2005	13.47	13.69	13.45	13.56	1,386,912	+0.13(+0.95%)
Oct 05, 2005	13.52	13.64	13.40	13.43	651,072	-0.17(-1.22%)
Oct 04, 2005	13.75	13.79	13.55	13.60	758,258	-0.14(-1.04%)
Oct 03, 2005	13.55	13.74	13.47	13.74	1,549,945	+0.14(+1.00%)
Sep 30, 2005	13.46	13.80	13.40	13.61	1,754,367	+0.16(+1.18%)
Sep 29, 2005	13.31	13.47	13.27	13.45	1,313,421	+0.18(+1.36%)
Sep 28, 2005	13.09	13.36	13.04	13.27	1,492,638	+0.18(+1.38%)
Sep 27, 2005	13.00	13.12	12.59	13.09	2,772,365	-0.12(-0.91%)
Sep 26, 2005	13.38	13.41	13.15	13.21	929,516	-0.12(-0.90%)
Sep 23, 2005	13.33	13.44	13.13	13.33	865,974	+0.19(+1.43%)
Sep 22, 2005	13.00	13.24	12.97	13.14	1,353,881	+0.13(+0.98%)
Sep 21, 2005	13.21	13.24	12.91	13.01	1,426,974	-0.23(-1.76%)
Sep 20, 2005	13.37	13.43	13.22	13.24	851,382	-0.13(-0.96%)
Sep 19, 2005	13.53	13.55	13.34	13.37	1,331,595	-0.20(-1.44%)
Sep 16, 2005	13.47	13.60	13.42	13.57	3,291,844	+0.21(+1.58%)
Sep 15, 2005	13.31	13.37	13.26	13.36	923,281	+0.05(+0.40%)
Sep 14, 2005	13.57	13.58	13.13	13.31	2,274,111	-0.30(-2.22%)
Sep 13, 2005	13.62	13.75	13.59	13.61	1,064,559	-0.10(-0.72%)
Sep 12, 2005	13.60	13.70	13.54	13.70	1,639,355	+0.11(+0.83%)
Sep 09, 2005	13.67	13.70	13.53	13.59	931,904	-0.09(-0.66%)
Sep 08, 2005	13.70	13.91	13.63	13.68	1,401,769	-0.06(-0.44%)
Sep 07, 2005	13.60	13.79	13.51	13.74	2,038,648	+0.05(+0.39%)
Sep 06, 2005	13.52	13.73	13.49	13.69	1,077,692	+0.20(+1.51%)
Sep 02, 2005	13.51	13.57	13.45	13.49	709,839	+0.05(+0.39%)
Sep 01, 2005	13.37	13.55	13.37	13.43	1,653,151	+0.03(+0.23%)
Aug 31, 2005	13.09	13.43	13.03	13.40	2,288,438	+0.33(+2.54%)
Aug 30, 2005	13.28	13.33	13.03	13.07	1,357,860	-0.26(-1.98%)
Aug 29, 2005	13.27	13.37	13.13	13.34	985,629	+0.07(+0.51%)
Aug 26, 2005	13.27	13.36	13.24	13.27	1,009,905	-0.08(-0.56%)
Aug 25, 2005	13.31	13.46	13.28	13.34	1,242,583	+0.02(+0.17%)
Aug 24, 2005	13.23	13.39	13.18	13.32	1,283,706	+0.09(+0.68%)
Aug 23, 2005	13.18	13.28	13.15	13.23	1,370,728	-0.02(-0.17%)
Aug 22, 2005	13.28	13.42	13.19	13.25	922,353	-0.05(-0.34%)
Aug 19, 2005	13.33	13.43	13.27	13.30	1,162,724	+0.01(+0.06%)
Aug 18, 2005	13.21	13.40	13.20	13.29	1,015,742	+0.02(+0.11%)
Aug 17, 2005	13.19	13.36	13.19	13.28	1,079,682	+0.10(+0.74%)
Aug 16, 2005	13.29	13.29	13.17	13.18	2,209,375	-0.11(-0.85%)
Aug 15, 2005	13.25	13.31	13.18	13.29	1,340,748	+0.02(+0.11%)
Aug 12, 2005	13.28	13.35	13.18	13.28	1,222,684	+0.00(+0.00%)
Aug 11, 2005	13.33	13.38	13.15	13.28	3,019,369	-0.07(-0.51%)
Aug 10, 2005	13.45	13.64	13.34	13.34	41,283,160	-0.07(-0.51%)
Aug 09, 2005	13.49	13.49	13.40	13.41	2,405,440	-0.06(-0.45%)
Aug 08, 2005	13.46	13.58	13.46	13.47	2,259,917	+0.01(+0.06%)
Aug 05, 2005	14.02	14.05	13.35	13.46	2,594,076	+0.05(+0.34%)
Aug 04, 2005	13.55	13.55	13.34	13.42	1,241,787	-0.14(-1.06%)
Aug 03, 2005	13.46	13.58	13.43	13.56	1,789,521	+0.02(+0.11%)
Aug 02, 2005	13.54	13.63	13.40	13.55	1,804,644	+0.02(+0.11%)

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.