Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	13.84	13.85	13.51	13.60	50,064	-0.08(-0.57%)
Oct 28, 2005	13.41	13.68	13.38	13.68	24,775	+0.31(+2.30%)
Oct 27, 2005	13.77	13.77	13.24	13.37	37,559	-0.61(-4.39%)
Oct 26, 2005	14.14	14.24	13.86	13.98	4,026	-0.16(-1.15%)
Oct 25, 2005	14.27	14.41	14.01	14.15	5,601	-0.23(-1.63%)
Oct 24, 2005	14.23	14.45	14.16	14.38	9,366	+0.20(+1.40%)
Oct 21, 2005	13.53	14.24	13.53	14.18	6,195	+0.43(+3.11%)
Oct 20, 2005	14.07	14.15	13.74	13.75	8,523	-0.28(-1.97%)
Oct 19, 2005	13.31	14.03	13.25	14.03	5,464	+0.68(+5.10%)
Oct 18, 2005	13.41	13.41	13.31	13.35	15,748	-0.19(-1.42%)
Oct 17, 2005	13.77	13.77	13.35	13.54	11,072	-0.06(-0.44%)
Oct 14, 2005	13.41	13.73	13.41	13.60	3,195	+0.24(+1.76%)
Oct 13, 2005	13.35	13.45	13.31	13.37	7,552	-0.09(-0.67%)
Oct 12, 2005	13.95	13.95	13.39	13.46	69,868	-0.61(-4.37%)
Oct 11, 2005	14.17	14.27	14.06	14.07	7,306	-0.04(-0.26%)
Oct 10, 2005	14.36	14.36	14.05	14.11	14,232	-0.24(-1.68%)
Oct 07, 2005	14.29	14.35	14.06	14.35	5,533	+0.19(+1.36%)
Oct 06, 2005	14.07	14.45	14.07	14.16	20,282	+0.04(+0.30%)
Oct 05, 2005	14.37	14.48	14.12	14.12	36,571	-0.27(-1.84%)
Oct 04, 2005	14.39	14.77	14.35	14.38	7,190	-0.08(-0.54%)
Oct 03, 2005	14.50	14.60	14.41	14.46	16,503	-0.08(-0.58%)
Sep 30, 2005	14.65	14.72	14.54	14.54	14,177	-0.11(-0.74%)
Sep 29, 2005	14.36	14.65	14.36	14.65	7,553	+0.19(+1.29%)
Sep 28, 2005	14.42	14.51	14.36	14.47	5,311	-0.05(-0.37%)
Sep 27, 2005	14.55	14.66	14.30	14.52	14,604	-0.17(-1.19%)
Sep 26, 2005	14.58	14.79	14.56	14.69	19,034	+0.14(+0.99%)
Sep 23, 2005	14.55	14.55	14.36	14.55	4,315	+0.15(+1.05%)
Sep 22, 2005	14.40	14.53	14.39	14.40	39,944	-0.06(-0.42%)
Sep 21, 2005	14.46	14.57	14.46	14.46	17,583	-0.08(-0.54%)
Sep 20, 2005	14.64	14.71	14.46	14.54	24,359	+0.05(+0.33%)
Sep 19, 2005	14.44	14.96	14.26	14.49	41,723	-0.03(-0.21%)
Sep 16, 2005	14.07	14.59	14.07	14.52	82,157	+0.58(+4.19%)
Sep 15, 2005	14.04	14.04	13.89	13.94	10,212	-0.20(-1.45%)
Sep 14, 2005	14.47	14.59	14.09	14.14	29,212	-0.50(-3.42%)
Sep 13, 2005	14.53	14.74	14.35	14.64	73,721	+0.00(+0.00%)
Sep 12, 2005	14.19	14.64	14.15	14.64	48,469	+0.56(+3.98%)
Sep 09, 2005	14.00	14.10	13.97	14.08	7,552	+0.14(+0.99%)
Sep 08, 2005	13.99	14.09	13.86	13.94	18,468	-0.10(-0.73%)
Sep 07, 2005	13.92	14.16	13.83	14.04	90,073	+0.03(+0.22%)
Sep 06, 2005	13.86	14.01	13.76	14.01	44,903	+0.14(+1.04%)
Sep 02, 2005	13.94	13.94	13.77	13.87	31,517	-0.02(-0.17%)
Sep 01, 2005	14.03	14.04	13.67	13.89	38,342	-0.14(-1.03%)
Aug 31, 2005	13.78	14.07	13.75	14.04	29,574	+0.19(+1.39%)
Aug 30, 2005	13.99	14.00	13.77	13.85	17,676	+0.03(+0.22%)
Aug 29, 2005	13.79	13.87	13.78	13.81	1,711	+0.01(+0.04%)
Aug 26, 2005	14.27	14.27	13.81	13.81	21,170	-0.38(-2.68%)
Aug 25, 2005	14.18	14.41	14.06	14.19	20,596	+0.00(+0.00%)
Aug 24, 2005	14.27	14.35	14.06	14.19	24,778	-0.08(-0.55%)
Aug 23, 2005	14.12	14.30	13.89	14.27	14,161	+0.22(+1.54%)
Aug 22, 2005	13.77	14.05	13.77	14.05	30,159	+0.28(+2.06%)
Aug 19, 2005	13.71	13.81	13.71	13.77	8,235	+0.03(+0.22%)
Aug 18, 2005	13.69	13.92	13.69	13.74	12,318	-0.02(-0.13%)
Aug 17, 2005	13.81	13.98	13.66	13.75	25,125	-0.15(-1.08%)
Aug 16, 2005	13.98	14.13	13.86	13.91	42,143	-0.34(-2.37%)
Aug 15, 2005	14.09	14.25	13.92	14.24	8,285	+0.24(+1.68%)
Aug 12, 2005	14.28	14.28	13.66	14.01	38,824	-0.26(-1.82%)
Aug 11, 2005	14.21	14.39	13.91	14.27	42,679	+0.11(+0.81%)
Aug 10, 2005	14.39	14.39	14.04	14.15	29,389	-0.05(-0.34%)
Aug 09, 2005	14.35	14.35	14.20	14.20	8,357	+0.02(+0.13%)
Aug 08, 2005	14.32	14.36	14.14	14.18	7,882	+0.04(+0.30%)
Aug 05, 2005	14.22	14.22	14.07	14.14	34,925	-0.26(-1.80%)
Aug 04, 2005	14.31	14.46	14.31	14.40	15,281	+0.09(+0.63%)
Aug 03, 2005	14.56	14.56	14.31	14.31	30,878	-0.20(-1.41%)
Aug 02, 2005	14.69	14.95	14.49	14.51	36,940	-0.22(-1.47%)

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.