Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	14.28	14.28	14.15	14.20	1,066,629	+0.13(+0.96%)
Oct 28, 2005	14.01	14.13	13.91	14.06	365,826	+0.05(+0.35%)
Oct 27, 2005	14.22	14.22	13.94	14.01	155,937	-0.11(-0.80%)
Oct 26, 2005	14.20	14.35	14.09	14.13	464,995	-0.11(-0.75%)
Oct 25, 2005	14.16	14.27	14.12	14.23	276,377	+0.16(+1.16%)
Oct 24, 2005	13.84	14.13	13.82	14.07	394,280	+0.20(+1.43%)
Oct 21, 2005	13.76	13.98	13.51	13.87	370,193	-0.01(-0.05%)
Oct 20, 2005	14.13	14.23	13.74	13.88	593,182	-0.32(-2.25%)
Oct 19, 2005	13.98	14.29	13.85	14.20	550,781	+0.14(+1.01%)
Oct 18, 2005	14.23	14.27	14.04	14.06	365,967	-0.29(-2.03%)
Oct 17, 2005	14.32	14.38	14.25	14.35	329,905	+0.18(+1.25%)
Oct 14, 2005	13.93	14.20	13.93	14.17	535,427	+0.07(+0.50%)
Oct 13, 2005	14.16	14.23	13.89	14.10	1,053,528	-0.25(-1.73%)
Oct 12, 2005	14.52	14.61	14.35	14.35	640,090	-0.16(-1.08%)
Oct 11, 2005	14.47	14.54	14.41	14.50	1,641,358	+0.10(+0.69%)
Oct 10, 2005	14.67	14.67	14.34	14.40	330,610	-0.12(-0.83%)
Oct 07, 2005	14.38	14.60	14.38	14.52	425,693	+0.21(+1.44%)
Oct 06, 2005	14.43	14.51	14.22	14.32	1,241,583	-0.27(-1.85%)
Oct 05, 2005	14.94	15.03	14.55	14.59	1,249,753	-0.49(-3.25%)
Oct 04, 2005	15.27	15.33	15.05	15.08	989,153	-0.33(-2.12%)
Oct 03, 2005	15.32	15.41	15.26	15.40	1,135,653	+0.09(+0.60%)
Sep 30, 2005	15.24	15.40	15.16	15.31	686,294	+0.10(+0.65%)
Sep 29, 2005	15.24	15.29	15.12	15.21	567,122	-0.02(-0.14%)
Sep 28, 2005	15.32	15.33	15.09	15.23	768,981	+0.00(+0.00%)
Sep 27, 2005	15.14	15.23	15.09	15.23	611,213	+0.06(+0.42%)
Sep 26, 2005	14.91	15.24	14.88	15.17	771,235	+0.17(+1.14%)
Sep 23, 2005	15.00	15.54	14.73	15.00	465,699	+0.02(+0.14%)
Sep 22, 2005	15.18	15.26	14.91	14.98	742,358	-0.10(-0.66%)
Sep 21, 2005	15.18	15.25	15.06	15.08	722,355	+0.03(+0.19%)
Sep 20, 2005	15.18	15.45	15.04	15.05	1,186,928	-0.15(-0.98%)
Sep 19, 2005	15.11	15.27	15.08	15.20	992,252	+0.23(+1.52%)
Sep 16, 2005	14.89	15.04	14.89	14.97	564,868	+0.07(+0.48%)
Sep 15, 2005	14.90	14.90	14.74	14.90	397,802	+0.04(+0.24%)
Sep 14, 2005	15.26	15.26	14.77	14.87	418,650	+0.13(+0.92%)
Sep 13, 2005	14.78	14.89	14.72	14.73	568,530	-0.02(-0.14%)
Sep 12, 2005	14.84	14.87	14.71	14.75	723,623	-0.16(-1.05%)
Sep 09, 2005	14.80	14.98	14.74	14.91	785,181	+0.28(+1.94%)
Sep 08, 2005	14.60	14.83	14.60	14.62	597,830	+0.01(+0.10%)
Sep 07, 2005	14.57	14.67	14.55	14.61	1,316,101	+0.01(+0.05%)
Sep 06, 2005	14.60	14.64	14.49	14.60	574,165	+0.00(+0.00%)
Sep 02, 2005	14.62	14.65	14.51	14.60	570,362	-0.12(-0.82%)
Sep 01, 2005	14.48	14.84	14.47	14.72	856,599	+0.24(+1.67%)
Aug 31, 2005	14.30	14.55	14.28	14.48	785,462	+0.26(+1.80%)
Aug 30, 2005	14.11	14.29	14.08	14.23	283,420	+0.09(+0.60%)
Aug 29, 2005	14.19	14.22	14.06	14.14	310,043	+0.08(+0.56%)
Aug 26, 2005	14.25	14.27	14.06	14.06	686,575	-0.16(-1.10%)
Aug 25, 2005	14.24	14.26	14.13	14.22	237,920	+0.06(+0.45%)
Aug 24, 2005	14.07	14.22	14.06	14.16	180,166	+0.12(+0.86%)
Aug 23, 2005	14.16	14.18	14.02	14.03	305,536	-0.05(-0.35%)
Aug 22, 2005	14.08	14.14	14.02	14.08	611,072	+0.18(+1.33%)
Aug 19, 2005	13.75	13.93	13.75	13.90	320,749	+0.21(+1.50%)
Aug 18, 2005	13.79	13.79	13.60	13.69	418,509	-0.21(-1.48%)
Aug 17, 2005	14.08	14.10	13.89	13.90	426,257	-0.23(-1.61%)
Aug 16, 2005	14.30	14.30	14.11	14.13	308,775	-0.20(-1.39%)
Aug 15, 2005	14.37	14.37	14.23	14.33	590,505	-0.04(-0.25%)
Aug 12, 2005	14.42	14.44	14.30	14.36	233,694	-0.01(-0.10%)
Aug 11, 2005	14.27	14.40	14.27	14.38	472,179	+0.18(+1.30%)
Aug 10, 2005	14.13	14.19	14.09	14.19	296,802	+0.14(+1.01%)
Aug 09, 2005	14.09	14.09	14.01	14.05	408,649	+0.01(+0.05%)
Aug 08, 2005	14.10	14.19	14.00	14.04	740,245	+0.12(+0.87%)
Aug 05, 2005	14.01	14.01	13.87	13.92	360,755	-0.10(-0.71%)
Aug 04, 2005	14.03	14.07	13.96	14.02	223,552	+0.02(+0.15%)
Aug 03, 2005	14.02	14.06	13.97	14.00	206,367	+0.04(+0.25%)
Aug 02, 2005	13.85	14.09	13.85	13.96	432,314	+0.21(+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.