Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	13.55	13.84	13.47	13.72	80,286	+0.20(+1.48%)
Oct 28, 2005	13.73	13.84	13.37	13.52	71,603	-0.13(-0.95%)
Oct 27, 2005	14.00	15.60	13.62	13.65	145,536	-1.64(-10.73%)
Oct 26, 2005	14.71	15.69	14.68	15.29	92,970	-1.16(-7.05%)
Oct 25, 2005	16.11	16.69	16.11	16.45	31,249	+0.30(+1.86%)
Oct 24, 2005	16.23	16.47	15.98	16.15	68,712	-0.03(-0.19%)
Oct 21, 2005	15.70	16.46	15.36	16.18	65,059	+0.79(+5.13%)
Oct 20, 2005	15.73	15.76	15.02	15.39	24,610	-0.45(-2.84%)
Oct 19, 2005	15.48	15.85	15.17	15.84	25,745	+0.27(+1.73%)
Oct 18, 2005	15.65	15.65	15.31	15.57	24,041	+0.04(+0.26%)
Oct 17, 2005	15.41	15.55	15.24	15.53	30,577	-0.01(-0.06%)
Oct 14, 2005	15.71	15.71	15.11	15.54	44,210	-0.09(-0.58%)
Oct 13, 2005	15.37	15.83	15.25	15.63	61,728	+0.22(+1.43%)
Oct 12, 2005	15.38	15.50	15.26	15.41	42,913	-0.01(-0.06%)
Oct 11, 2005	15.38	15.51	15.34	15.42	30,852	+0.08(+0.52%)
Oct 10, 2005	15.25	15.54	15.15	15.34	55,826	-0.13(-0.84%)
Oct 07, 2005	15.56	15.63	15.21	15.47	51,703	-0.03(-0.19%)
Oct 06, 2005	15.57	15.70	15.15	15.50	106,973	-0.06(-0.39%)
Oct 05, 2005	16.48	16.48	15.56	15.56	39,534	-0.85(-5.18%)
Oct 04, 2005	16.22	16.48	16.21	16.41	23,917	+0.37(+2.31%)
Oct 03, 2005	15.93	16.10	15.85	16.04	98,064	+0.10(+0.63%)
Sep 30, 2005	15.80	15.96	15.72	15.94	93,698	+0.09(+0.57%)
Sep 29, 2005	15.92	15.96	15.55	15.85	215,920	-0.06(-0.38%)
Sep 28, 2005	16.60	16.60	15.63	15.91	96,593	-0.73(-4.39%)
Sep 27, 2005	16.82	16.82	16.50	16.64	70,075	-0.18(-1.07%)
Sep 26, 2005	16.53	16.83	16.53	16.82	63,633	+0.25(+1.51%)
Sep 23, 2005	16.57	16.69	16.07	16.57	26,775	+0.13(+0.79%)
Sep 22, 2005	16.44	16.59	16.30	16.44	50,932	-0.15(-0.90%)
Sep 21, 2005	16.63	16.72	16.09	16.59	51,285	-0.14(-0.84%)
Sep 20, 2005	17.10	17.10	16.63	16.73	40,682	-0.22(-1.30%)
Sep 19, 2005	17.05	17.20	16.94	16.95	30,049	-0.14(-0.82%)
Sep 16, 2005	16.95	17.10	16.77	17.09	94,285	+0.24(+1.42%)
Sep 15, 2005	16.87	16.94	16.65	16.85	37,482	-0.01(-0.06%)
Sep 14, 2005	16.85	17.15	16.74	16.86	49,100	-0.02(-0.12%)
Sep 13, 2005	16.39	17.00	16.36	16.88	40,721	+0.51(+3.12%)
Sep 12, 2005	16.50	16.64	16.03	16.37	62,180	-0.39(-2.33%)
Sep 09, 2005	16.89	16.89	16.65	16.76	37,118	-0.14(-0.83%)
Sep 08, 2005	17.26	17.42	16.75	16.90	134,866	-0.47(-2.71%)
Sep 07, 2005	17.27	17.63	17.26	17.37	36,168	+0.04(+0.23%)
Sep 06, 2005	17.59	17.59	17.21	17.33	37,192	-0.15(-0.86%)
Sep 02, 2005	16.85	17.50	16.80	17.48	57,857	+0.51(+3.01%)
Sep 01, 2005	16.80	16.97	16.71	16.97	42,289	+0.05(+0.30%)
Aug 31, 2005	16.74	17.00	16.13	16.92	30,912	+0.16(+0.95%)
Aug 30, 2005	16.44	17.00	16.07	16.76	58,978	+0.16(+0.96%)
Aug 29, 2005	16.41	16.70	16.26	16.60	27,028	+0.08(+0.48%)
Aug 26, 2005	16.57	16.57	16.05	16.52	56,269	+0.05(+0.30%)
Aug 25, 2005	16.38	16.55	16.05	16.47	42,046	+0.22(+1.35%)
Aug 24, 2005	16.33	16.39	16.02	16.25	96,945	-0.10(-0.61%)
Aug 23, 2005	16.89	16.89	16.12	16.35	41,744	-0.58(-3.43%)
Aug 22, 2005	16.45	17.17	16.45	16.93	38,507	+0.40(+2.42%)
Aug 19, 2005	16.29	16.79	16.20	16.53	23,516	+0.16(+0.98%)
Aug 18, 2005	16.16	16.43	15.70	16.37	40,304	+0.25(+1.55%)
Aug 17, 2005	16.28	16.37	16.08	16.12	37,965	-0.31(-1.89%)
Aug 16, 2005	16.69	16.71	16.01	16.43	83,984	-0.32(-1.91%)
Aug 15, 2005	16.68	16.79	16.54	16.75	29,324	+0.05(+0.30%)
Aug 12, 2005	16.94	17.00	16.66	16.70	97,283	-0.31(-1.82%)
Aug 11, 2005	17.00	17.01	16.75	17.01	33,426	+0.00(+0.00%)
Aug 10, 2005	17.11	17.20	16.80	17.01	56,190	-0.01(-0.06%)
Aug 09, 2005	16.81	17.71	16.75	17.02	43,575	+0.25(+1.49%)
Aug 08, 2005	16.90	17.08	16.63	16.77	134,498	-0.13(-0.77%)
Aug 05, 2005	17.17	17.17	16.75	16.90	500,139	-0.10(-0.59%)
Aug 04, 2005	16.95	17.11	16.95	17.00	29,565	+0.00(+0.00%)
Aug 03, 2005	17.08	17.21	16.90	17.00	62,414	-0.11(-0.64%)
Aug 02, 2005	17.18	17.25	16.76	17.11	199,973	-0.18(-1.04%)

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.