Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	15.90	16.37	15.49	16.25	27,200	+0.38(+2.40%)
Oct 28, 2005	15.40	15.87	15.24	15.87	26,953	+0.75(+4.95%)
Oct 27, 2005	15.18	15.46	15.12	15.12	22,290	-0.17(-1.08%)
Oct 26, 2005	15.21	15.87	15.21	15.28	21,674	-0.05(-0.33%)
Oct 25, 2005	15.69	15.71	15.22	15.34	14,205	-0.50(-3.18%)
Oct 24, 2005	15.49	15.84	15.34	15.84	110,655	+0.38(+2.47%)
Oct 21, 2005	15.31	15.58	15.31	15.46	16,378	+0.09(+0.61%)
Oct 20, 2005	15.33	15.52	15.23	15.36	29,285	-0.12(-0.74%)
Oct 19, 2005	15.41	15.52	15.34	15.48	83,432	+0.04(+0.23%)
Oct 18, 2005	15.34	15.47	15.34	15.44	21,408	-0.01(-0.09%)
Oct 17, 2005	15.34	15.46	15.34	15.46	20,062	-0.01(-0.09%)
Oct 14, 2005	15.66	15.66	15.34	15.47	4,411	-0.06(-0.37%)
Oct 13, 2005	15.38	15.53	15.34	15.53	20,420	+0.25(+1.65%)
Oct 12, 2005	15.21	15.48	15.21	15.28	27,779	-0.07(-0.47%)
Oct 11, 2005	15.43	15.48	15.34	15.35	17,037	-0.04(-0.28%)
Oct 10, 2005	15.34	15.48	15.34	15.39	11,888	-0.01(-0.05%)
Oct 07, 2005	15.61	15.61	15.35	15.40	9,081	-0.04(-0.23%)
Oct 06, 2005	15.13	15.59	15.13	15.44	21,884	+0.22(+1.47%)
Oct 05, 2005	15.32	15.41	15.21	15.21	19,340	-0.23(-1.49%)
Oct 04, 2005	15.51	15.70	15.31	15.44	32,315	+0.00(+0.00%)
Oct 03, 2005	15.57	15.59	15.30	15.44	23,620	-0.05(-0.33%)
Sep 30, 2005	15.86	15.86	15.41	15.49	36,967	-0.32(-2.05%)
Sep 29, 2005	15.60	16.00	15.30	15.82	45,522	+0.34(+2.19%)
Sep 28, 2005	15.78	15.79	15.26	15.48	19,605	-0.16(-1.01%)
Sep 27, 2005	15.55	15.70	15.34	15.64	20,684	+0.09(+0.56%)
Sep 26, 2005	15.22	15.55	15.22	15.55	22,233	+0.28(+1.84%)
Sep 23, 2005	15.27	15.35	15.13	15.27	29,304	+0.04(+0.24%)
Sep 22, 2005	15.23	15.51	15.23	15.23	28,319	-0.13(-0.84%)
Sep 21, 2005	16.07	16.07	15.36	15.36	45,476	-0.65(-4.05%)
Sep 20, 2005	16.74	17.00	15.92	16.01	38,264	-0.56(-3.39%)
Sep 19, 2005	16.77	17.07	16.45	16.57	80,567	-0.58(-3.36%)
Sep 16, 2005	15.23	17.25	15.23	17.15	158,431	+2.15(+14.30%)
Sep 15, 2005	15.53	15.93	14.94	15.00	107,566	-0.41(-2.66%)
Sep 14, 2005	16.18	16.42	15.38	15.41	87,088	-0.73(-4.50%)
Sep 13, 2005	16.62	16.62	15.85	16.14	66,917	-0.60(-3.57%)
Sep 12, 2005	17.34	17.38	16.39	16.74	66,310	-0.43(-2.52%)
Sep 09, 2005	17.32	17.61	16.70	17.17	95,491	-0.34(-1.93%)
Sep 08, 2005	17.85	17.90	17.38	17.51	37,967	-0.35(-1.94%)
Sep 07, 2005	17.46	17.87	17.41	17.85	52,004	+0.27(+1.51%)
Sep 06, 2005	17.18	17.63	17.18	17.59	46,069	+0.53(+3.08%)
Sep 02, 2005	16.69	17.14	16.67	17.06	21,708	+0.12(+0.68%)
Sep 01, 2005	16.56	17.18	16.55	16.95	26,798	+0.39(+2.35%)
Aug 31, 2005	15.83	16.56	15.81	16.56	19,766	+0.65(+4.07%)
Aug 30, 2005	16.14	16.14	15.83	15.91	9,832	-0.32(-2.00%)
Aug 29, 2005	15.70	16.29	15.67	16.23	13,275	+0.45(+2.87%)
Aug 26, 2005	16.02	16.38	15.70	15.78	46,273	-0.35(-2.19%)
Aug 25, 2005	16.21	16.47	15.91	16.13	25,676	-0.09(-0.58%)
Aug 24, 2005	15.84	16.44	15.69	16.23	56,393	+0.41(+2.59%)
Aug 23, 2005	16.58	16.64	15.81	15.82	28,932	-0.70(-4.23%)
Aug 22, 2005	16.26	16.62	16.22	16.52	22,223	+0.32(+1.96%)
Aug 19, 2005	15.46	16.67	15.46	16.20	37,628	+0.65(+4.17%)
Aug 18, 2005	15.21	15.67	15.05	15.55	19,690	+0.37(+2.47%)
Aug 17, 2005	15.37	15.37	14.97	15.18	6,707	-0.19(-1.26%)
Aug 16, 2005	15.51	15.65	15.23	15.37	17,095	-0.29(-1.84%)
Aug 15, 2005	15.48	15.66	14.94	15.66	23,633	+0.39(+2.55%)
Aug 12, 2005	15.57	15.61	14.95	15.27	25,320	-0.40(-2.57%)
Aug 11, 2005	15.44	15.71	15.36	15.67	9,442	+0.32(+2.11%)
Aug 10, 2005	16.00	16.00	15.35	15.35	11,339	-0.37(-2.38%)
Aug 09, 2005	15.84	16.19	15.71	15.72	5,504	+0.03(+0.18%)
Aug 08, 2005	15.87	15.97	15.63	15.70	17,228	+0.10(+0.65%)
Aug 05, 2005	16.56	16.56	15.49	15.59	18,883	-0.74(-4.54%)
Aug 04, 2005	17.34	17.51	16.18	16.34	8,458	-1.13(-6.47%)
Aug 03, 2005	17.74	17.75	17.44	17.47	8,956	-0.53(-2.92%)
Aug 02, 2005	17.47	17.99	17.46	17.99	24,694	+0.45(+2.59%)

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.