Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	18.51	19.13	18.51	18.93	249,897	+0.45(+2.42%)
Oct 28, 2005	18.19	18.51	18.09	18.48	311,172	+0.21(+1.15%)
Oct 27, 2005	18.30	18.39	18.16	18.27	274,860	-0.13(-0.72%)
Oct 26, 2005	18.46	18.66	18.28	18.40	211,712	-0.12(-0.66%)
Oct 25, 2005	18.80	18.87	18.37	18.52	241,775	-0.35(-1.86%)
Oct 24, 2005	18.73	18.95	18.52	18.88	309,722	+0.21(+1.13%)
Oct 21, 2005	18.30	18.90	18.30	18.66	317,770	+0.34(+1.87%)
Oct 20, 2005	18.47	18.88	18.14	18.32	359,758	-0.19(-1.04%)
Oct 19, 2005	17.92	18.52	17.83	18.52	353,605	+0.50(+2.78%)
Oct 18, 2005	18.08	18.30	17.95	18.02	337,634	-0.11(-0.63%)
Oct 17, 2005	18.26	18.30	17.72	18.13	257,556	-0.18(-0.96%)
Oct 14, 2005	18.33	18.50	17.87	18.30	249,648	+0.12(+0.68%)
Oct 13, 2005	18.31	18.43	17.80	18.18	322,487	-0.18(-0.96%)
Oct 12, 2005	18.30	18.52	18.04	18.36	310,192	+0.02(+0.10%)
Oct 11, 2005	18.43	18.66	18.31	18.34	427,579	-0.10(-0.52%)
Oct 10, 2005	19.00	19.01	18.32	18.44	255,453	-0.39(-2.10%)
Oct 07, 2005	18.80	18.97	18.66	18.83	310,487	+0.08(+0.42%)
Oct 06, 2005	19.31	19.43	18.32	18.75	600,113	-0.54(-2.82%)
Oct 05, 2005	20.05	20.24	19.30	19.30	366,871	-0.83(-4.14%)
Oct 04, 2005	20.22	20.45	20.09	20.13	711,175	-0.07(-0.35%)
Oct 03, 2005	20.32	20.45	19.98	20.20	437,517	-0.16(-0.78%)
Sep 30, 2005	20.18	20.40	20.18	20.36	271,602	+0.12(+0.61%)
Sep 29, 2005	20.07	20.36	19.78	20.24	247,545	+0.14(+0.70%)
Sep 28, 2005	19.99	20.36	19.68	20.09	374,287	+0.18(+0.88%)
Sep 27, 2005	19.19	20.36	19.12	19.92	828,829	+0.68(+3.56%)
Sep 26, 2005	19.31	19.72	18.69	19.23	327,543	+0.00(+0.00%)
Sep 23, 2005	19.23	19.37	18.75	19.23	144,538	+0.04(+0.23%)
Sep 22, 2005	19.19	19.38	18.65	19.19	303,123	+0.15(+0.78%)
Sep 21, 2005	19.26	19.28	18.94	19.04	576,007	-0.26(-1.36%)
Sep 20, 2005	19.45	19.96	19.03	19.31	267,999	-0.10(-0.50%)
Sep 19, 2005	19.44	19.88	19.33	19.40	291,615	-0.11(-0.54%)
Sep 16, 2005	19.24	19.60	19.15	19.51	545,819	+0.40(+2.11%)
Sep 15, 2005	18.83	19.26	18.64	19.10	196,115	+0.32(+1.68%)
Sep 14, 2005	19.02	19.26	18.75	18.79	243,303	-0.25(-1.29%)
Sep 13, 2005	18.91	19.24	18.64	19.03	347,242	+0.01(+0.05%)
Sep 12, 2005	19.02	19.27	18.88	19.02	261,489	-0.04(-0.18%)
Sep 09, 2005	18.81	19.17	18.43	19.06	337,325	+0.18(+0.98%)
Sep 08, 2005	17.95	19.09	17.93	18.88	704,196	+0.86(+4.77%)
Sep 07, 2005	18.96	19.15	17.51	18.02	1,173,090	+0.25(+1.38%)
Sep 06, 2005	17.55	17.99	17.55	17.77	303,311	+0.22(+1.25%)
Sep 02, 2005	17.93	17.96	17.09	17.55	338,176	-0.34(-1.91%)
Sep 01, 2005	17.81	18.03	17.67	17.89	437,855	+0.12(+0.69%)
Aug 31, 2005	17.52	17.95	17.23	17.77	299,352	+0.30(+1.71%)
Aug 30, 2005	17.86	17.86	17.31	17.47	171,676	-0.41(-2.31%)
Aug 29, 2005	17.37	17.91	17.16	17.88	200,280	+0.45(+2.57%)
Aug 26, 2005	17.52	17.68	17.11	17.44	253,107	-0.07(-0.40%)
Aug 25, 2005	17.49	17.71	17.37	17.51	203,009	+0.05(+0.30%)
Aug 24, 2005	17.26	17.61	17.18	17.45	259,834	+0.18(+1.02%)
Aug 23, 2005	17.18	17.40	16.97	17.28	203,663	+0.10(+0.56%)
Aug 22, 2005	17.15	17.30	16.96	17.18	238,061	+0.10(+0.56%)
Aug 19, 2005	17.03	17.31	17.03	17.09	163,325	-0.04(-0.21%)
Aug 18, 2005	17.73	17.77	17.02	17.12	355,755	-0.69(-3.89%)
Aug 17, 2005	17.66	18.16	17.65	17.81	420,141	+0.04(+0.25%)
Aug 16, 2005	18.24	18.29	17.77	17.77	199,244	-0.58(-3.16%)
Aug 15, 2005	18.35	18.43	17.99	18.35	194,362	-0.03(-0.14%)
Aug 12, 2005	18.45	18.60	17.99	18.37	199,375	-0.18(-0.99%)
Aug 11, 2005	18.45	18.73	18.37	18.56	87,814	+0.07(+0.38%)
Aug 10, 2005	18.53	18.69	18.31	18.49	185,114	+0.05(+0.29%)
Aug 09, 2005	18.50	18.66	18.30	18.44	108,283	+0.04(+0.19%)
Aug 08, 2005	18.38	18.62	18.32	18.40	189,916	-0.03(-0.14%)
Aug 05, 2005	18.29	18.57	18.24	18.43	235,844	+0.10(+0.53%)
Aug 04, 2005	18.78	18.78	18.30	18.33	239,022	-0.54(-2.84%)
Aug 03, 2005	19.13	19.13	18.74	18.87	135,091	-0.31(-1.60%)
Aug 02, 2005	19.13	19.31	18.98	19.17	215,407	-0.04(-0.23%)

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.