Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	14.92	14.92	14.77	14.83	1,021,419	+0.14(+0.96%)
Oct 28, 2005	14.63	14.75	14.53	14.69	350,320	+0.05(+0.35%)
Oct 27, 2005	14.85	14.85	14.55	14.63	149,327	-0.12(-0.80%)
Oct 26, 2005	14.83	14.99	14.72	14.75	445,286	-0.11(-0.75%)
Oct 25, 2005	14.78	14.90	14.74	14.86	264,662	+0.17(+1.16%)
Oct 24, 2005	14.45	14.75	14.43	14.69	377,569	+0.21(+1.43%)
Oct 21, 2005	14.37	14.60	14.11	14.49	354,502	-0.01(-0.05%)
Oct 20, 2005	14.76	14.86	14.34	14.49	568,039	-0.33(-2.25%)
Oct 19, 2005	14.60	14.92	14.46	14.83	527,436	+0.15(+1.01%)
Oct 18, 2005	14.86	14.90	14.66	14.68	350,455	-0.30(-2.03%)
Oct 17, 2005	14.95	15.02	14.89	14.98	315,922	+0.19(+1.25%)
Oct 14, 2005	14.54	14.83	14.54	14.80	512,733	+0.07(+0.50%)
Oct 13, 2005	14.79	14.86	14.50	14.72	1,008,874	-0.26(-1.73%)
Oct 12, 2005	15.16	15.26	14.98	14.98	612,959	-0.16(-1.08%)
Oct 11, 2005	15.12	15.18	15.05	15.15	1,571,788	+0.10(+0.69%)
Oct 10, 2005	15.32	15.32	14.97	15.04	316,596	-0.13(-0.83%)
Oct 07, 2005	15.01	15.25	15.01	15.17	407,650	+0.21(+1.44%)
Oct 06, 2005	15.06	15.15	14.85	14.95	1,188,958	-0.28(-1.85%)
Oct 05, 2005	15.60	15.69	15.20	15.23	1,196,782	-0.51(-3.25%)
Oct 04, 2005	15.95	16.01	15.72	15.75	947,227	-0.34(-2.12%)
Oct 03, 2005	16.00	16.09	15.94	16.09	1,087,517	+0.10(+0.60%)
Sep 30, 2005	15.92	16.09	15.83	15.99	657,204	+0.10(+0.65%)
Sep 29, 2005	15.92	15.97	15.79	15.89	543,084	-0.02(-0.14%)
Sep 28, 2005	16.00	16.01	15.76	15.91	736,387	+0.00(+0.00%)
Sep 27, 2005	15.81	15.91	15.75	15.91	585,306	+0.07(+0.42%)
Sep 26, 2005	15.57	15.92	15.54	15.84	738,546	+0.18(+1.14%)
Sep 23, 2005	15.66	16.23	15.38	15.66	445,960	+0.02(+0.14%)
Sep 22, 2005	15.86	15.93	15.58	15.64	710,892	-0.10(-0.66%)
Sep 21, 2005	15.85	15.92	15.73	15.75	691,737	+0.03(+0.19%)
Sep 20, 2005	15.86	16.14	15.71	15.72	1,136,619	-0.16(-0.98%)
Sep 19, 2005	15.78	15.95	15.75	15.87	950,195	+0.24(+1.52%)
Sep 16, 2005	15.55	15.71	15.55	15.63	540,926	+0.07(+0.48%)
Sep 15, 2005	15.56	15.56	15.40	15.56	380,941	+0.04(+0.24%)
Sep 14, 2005	15.94	15.94	15.42	15.52	400,905	+0.14(+0.92%)
Sep 13, 2005	15.43	15.55	15.37	15.38	544,433	-0.02(-0.14%)
Sep 12, 2005	15.49	15.53	15.36	15.40	692,951	-0.16(-1.05%)
Sep 09, 2005	15.46	15.64	15.40	15.57	751,900	+0.30(+1.94%)
Sep 08, 2005	15.25	15.49	15.25	15.27	572,491	+0.01(+0.10%)
Sep 07, 2005	15.21	15.32	15.19	15.26	1,260,317	+0.01(+0.05%)
Sep 06, 2005	15.25	15.29	15.13	15.25	549,829	+0.00(+0.00%)
Sep 02, 2005	15.27	15.30	15.15	15.25	546,186	-0.13(-0.82%)
Sep 01, 2005	15.12	15.49	15.12	15.38	820,292	+0.25(+1.67%)
Aug 31, 2005	14.93	15.19	14.91	15.12	752,170	+0.27(+1.80%)
Aug 30, 2005	14.74	14.92	14.70	14.86	271,407	+0.09(+0.60%)
Aug 29, 2005	14.82	14.85	14.69	14.77	296,902	+0.08(+0.55%)
Aug 26, 2005	14.89	14.90	14.68	14.69	657,474	-0.16(-1.10%)
Aug 25, 2005	14.87	14.89	14.75	14.85	227,836	+0.07(+0.45%)
Aug 24, 2005	14.69	14.85	14.69	14.78	172,529	+0.13(+0.86%)
Aug 23, 2005	14.78	14.81	14.64	14.66	292,585	-0.05(-0.35%)
Aug 22, 2005	14.71	14.77	14.64	14.71	585,171	+0.19(+1.33%)
Aug 19, 2005	14.36	14.54	14.36	14.52	307,154	+0.21(+1.50%)
Aug 18, 2005	14.40	14.40	14.20	14.30	400,770	-0.21(-1.48%)
Aug 17, 2005	14.70	14.72	14.50	14.52	408,190	-0.24(-1.61%)
Aug 16, 2005	14.94	14.94	14.73	14.75	295,688	-0.21(-1.39%)
Aug 15, 2005	15.00	15.00	14.86	14.96	565,476	-0.04(-0.25%)
Aug 12, 2005	15.06	15.08	14.94	15.00	223,789	-0.01(-0.10%)
Aug 11, 2005	14.90	15.03	14.90	15.01	452,165	+0.19(+1.30%)
Aug 10, 2005	14.75	14.82	14.72	14.82	284,222	+0.15(+1.01%)
Aug 09, 2005	14.72	14.72	14.63	14.67	391,328	+0.01(+0.05%)
Aug 08, 2005	14.72	14.82	14.62	14.66	708,869	+0.13(+0.87%)
Aug 05, 2005	14.63	14.63	14.49	14.54	345,464	-0.10(-0.71%)
Aug 04, 2005	14.66	14.69	14.58	14.64	214,077	+0.02(+0.15%)
Aug 03, 2005	14.64	14.68	14.59	14.62	197,620	+0.04(+0.25%)
Aug 02, 2005	14.46	14.72	14.46	14.58	413,990	+0.22(+1.55%)

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.