Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	14.44	14.55	14.44	14.50	392,872	+0.04(+0.28%)
Oct 28, 2005	14.21	14.46	14.21	14.46	497,025	+0.26(+1.81%)
Oct 27, 2005	14.60	14.60	14.18	14.20	444,581	-0.39(-2.68%)
Oct 26, 2005	14.85	14.94	14.57	14.59	519,843	-0.26(-1.76%)
Oct 25, 2005	14.88	15.06	14.80	14.85	489,480	-0.04(-0.24%)
Oct 24, 2005	15.04	15.11	14.85	14.89	757,039	-0.11(-0.72%)
Oct 21, 2005	15.31	15.32	14.96	15.00	996,074	+0.33(+2.22%)
Oct 20, 2005	15.04	15.28	14.63	14.67	443,476	-0.33(-2.17%)
Oct 19, 2005	15.21	15.25	14.98	15.00	763,111	-0.21(-1.38%)
Oct 18, 2005	15.26	15.36	15.11	15.21	329,019	+0.01(+0.07%)
Oct 17, 2005	15.08	15.21	15.03	15.20	313,378	+0.16(+1.04%)
Oct 14, 2005	15.00	15.15	14.93	15.04	343,188	+0.13(+0.85%)
Oct 13, 2005	14.86	14.99	14.81	14.92	266,638	+0.02(+0.12%)
Oct 12, 2005	14.93	14.99	14.82	14.90	239,219	+0.00(+0.02%)
Oct 11, 2005	14.94	15.01	14.89	14.89	115,377	-0.05(-0.32%)
Oct 10, 2005	15.10	15.10	14.89	14.94	94,399	-0.12(-0.79%)
Oct 07, 2005	15.05	15.18	14.94	15.06	160,093	+0.05(+0.34%)
Oct 06, 2005	15.22	15.23	14.85	15.01	270,318	-0.25(-1.64%)
Oct 05, 2005	15.61	15.63	15.26	15.26	270,134	-0.38(-2.45%)
Oct 04, 2005	15.68	15.73	15.60	15.64	325,707	+0.02(+0.12%)
Oct 03, 2005	15.47	15.65	15.47	15.63	228,915	+0.21(+1.36%)
Sep 30, 2005	15.38	15.48	15.34	15.42	346,868	+0.07(+0.47%)
Sep 29, 2005	15.22	15.36	15.08	15.34	279,703	+0.12(+0.81%)
Sep 28, 2005	15.44	15.47	15.15	15.22	228,731	-0.16(-1.01%)
Sep 27, 2005	15.41	15.48	15.16	15.38	396,921	-0.01(-0.07%)
Sep 26, 2005	15.68	15.72	14.89	15.39	773,600	-0.21(-1.32%)
Sep 23, 2005	15.47	15.61	15.35	15.59	361,038	-0.02(-0.14%)
Sep 22, 2005	15.38	15.61	15.22	15.61	779,488	+0.24(+1.56%)
Sep 21, 2005	15.84	15.84	15.38	15.38	376,863	-0.46(-2.93%)
Sep 20, 2005	16.21	16.21	15.81	15.84	191,743	-0.32(-1.99%)
Sep 19, 2005	16.27	16.27	15.98	16.16	269,214	-0.08(-0.51%)
Sep 16, 2005	16.17	16.27	16.17	16.25	464,638	+0.08(+0.49%)
Sep 15, 2005	16.21	16.27	16.01	16.17	279,519	-0.08(-0.47%)
Sep 14, 2005	16.36	16.36	16.19	16.24	614,795	-0.03(-0.18%)
Sep 13, 2005	16.38	16.38	16.21	16.27	377,783	-0.11(-0.64%)
Sep 12, 2005	16.12	16.43	16.12	16.38	524,259	+0.28(+1.73%)
Sep 09, 2005	15.71	16.10	15.67	16.10	699,810	+0.39(+2.49%)
Sep 08, 2005	15.86	15.86	15.61	15.71	334,355	-0.18(-1.14%)
Sep 07, 2005	15.83	15.89	15.76	15.89	170,582	+0.11(+0.69%)
Sep 06, 2005	15.74	15.94	15.69	15.78	214,193	+0.10(+0.62%)
Sep 02, 2005	15.76	15.78	15.67	15.68	147,764	-0.08(-0.51%)
Sep 01, 2005	15.80	15.82	15.72	15.76	317,242	+0.00(+0.00%)
Aug 31, 2005	15.41	15.76	15.31	15.76	330,123	+0.36(+2.33%)
Aug 30, 2005	15.56	15.56	15.25	15.40	248,420	-0.15(-0.96%)
Aug 29, 2005	15.31	15.55	15.29	15.55	166,165	+0.11(+0.68%)
Aug 26, 2005	15.58	15.61	15.44	15.44	218,426	-0.13(-0.86%)
Aug 25, 2005	15.58	15.65	15.54	15.58	434,460	+0.00(+0.00%)
Aug 24, 2005	15.69	15.80	15.58	15.58	489,664	-0.12(-0.74%)
Aug 23, 2005	15.69	15.71	15.60	15.69	166,901	+0.05(+0.35%)
Aug 22, 2005	15.51	15.71	15.51	15.64	284,303	+0.16(+1.01%)
Aug 19, 2005	15.58	15.58	15.44	15.48	215,481	-0.06(-0.37%)
Aug 18, 2005	15.65	15.65	15.48	15.54	121,450	-0.11(-0.67%)
Aug 17, 2005	15.61	15.76	15.55	15.65	220,266	-0.01(-0.05%)
Aug 16, 2005	15.84	15.84	15.64	15.65	320,738	-0.18(-1.12%)
Aug 15, 2005	15.76	15.90	15.68	15.83	117,217	+0.11(+0.71%)
Aug 12, 2005	15.83	15.83	15.71	15.72	197,264	-0.08(-0.50%)
Aug 11, 2005	15.63	15.82	15.57	15.80	308,225	+0.13(+0.83%)
Aug 10, 2005	15.48	15.67	15.44	15.67	578,912	+0.34(+2.20%)
Aug 09, 2005	15.43	15.48	15.29	15.33	328,099	-0.09(-0.56%)
Aug 08, 2005	15.46	15.52	15.18	15.42	350,917	+0.05(+0.31%)
Aug 05, 2005	15.61	15.63	15.30	15.37	368,214	-0.22(-1.44%)
Aug 04, 2005	15.71	15.71	15.52	15.60	256,517	-0.11(-0.72%)
Aug 03, 2005	15.91	15.91	15.65	15.71	188,983	-0.20(-1.23%)
Aug 02, 2005	15.90	15.92	15.79	15.90	287,063	+0.07(+0.44%)

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.