Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	14.82	14.97	14.76	14.97	15,738	+0.01(+0.04%)
Oct 28, 2005	14.50	14.97	14.27	14.96	20,413	+0.63(+4.42%)
Oct 27, 2005	14.43	14.56	14.30	14.33	9,300	-0.25(-1.70%)
Oct 26, 2005	14.75	14.91	14.49	14.57	5,019	+0.00(+0.00%)
Oct 25, 2005	14.82	14.82	14.27	14.57	5,583	-0.39(-2.62%)
Oct 24, 2005	14.96	14.97	14.96	14.97	10,413	+0.02(+0.15%)
Oct 21, 2005	14.41	14.94	14.41	14.94	4,372	+0.60(+4.17%)
Oct 20, 2005	14.73	14.73	14.25	14.34	11,079	-0.54(-3.60%)
Oct 19, 2005	14.24	14.88	14.22	14.88	13,978	+0.49(+3.40%)
Oct 18, 2005	14.63	14.64	14.22	14.39	13,785	+0.10(+0.68%)
Oct 17, 2005	14.79	14.79	14.25	14.29	22,576	-0.49(-3.35%)
Oct 14, 2005	14.71	14.88	14.49	14.79	11,211	+0.29(+1.98%)
Oct 13, 2005	14.42	14.60	14.39	14.50	12,604	-0.01(-0.08%)
Oct 12, 2005	14.57	14.97	14.40	14.51	43,727	-0.17(-1.18%)
Oct 11, 2005	14.67	14.86	14.44	14.68	14,823	+0.10(+0.71%)
Oct 10, 2005	14.53	14.67	14.39	14.58	47,693	+0.14(+1.00%)
Oct 07, 2005	14.55	14.73	14.41	14.44	6,716	+0.05(+0.32%)
Oct 06, 2005	14.80	14.95	14.39	14.39	10,429	-0.43(-2.88%)
Oct 05, 2005	15.53	15.57	14.82	14.82	17,696	-0.86(-5.51%)
Oct 04, 2005	15.68	15.81	15.66	15.68	16,534	-0.29(-1.84%)
Oct 03, 2005	15.97	15.98	15.80	15.97	10,693	+0.06(+0.36%)
Sep 30, 2005	15.92	15.94	15.71	15.92	8,883	+0.00(+0.00%)
Sep 29, 2005	15.38	15.92	15.37	15.92	4,609	+0.30(+1.92%)
Sep 28, 2005	15.96	15.96	15.31	15.62	15,542	-0.11(-0.70%)
Sep 27, 2005	15.57	15.85	15.41	15.73	19,017	-0.25(-1.55%)
Sep 26, 2005	15.71	15.97	15.62	15.97	10,585	+0.37(+2.40%)
Sep 23, 2005	15.60	15.60	15.05	15.60	2,606	+0.45(+3.00%)
Sep 22, 2005	15.14	15.22	14.82	15.14	17,616	+0.18(+1.23%)
Sep 21, 2005	15.74	15.74	14.96	14.96	13,466	-1.00(-6.24%)
Sep 20, 2005	16.34	16.42	15.85	15.96	16,252	-0.21(-1.32%)
Sep 19, 2005	16.00	16.40	16.00	16.17	10,934	+0.20(+1.23%)
Sep 16, 2005	15.62	15.97	15.36	15.97	89,680	+0.51(+3.31%)
Sep 15, 2005	15.51	15.66	15.43	15.46	10,853	-0.26(-1.68%)
Sep 14, 2005	16.02	16.04	15.59	15.73	7,818	-0.31(-1.90%)
Sep 13, 2005	16.57	16.57	15.98	16.03	9,623	-0.66(-3.97%)
Sep 12, 2005	15.98	16.81	15.67	16.69	24,467	+0.41(+2.55%)
Sep 09, 2005	16.12	16.33	16.12	16.28	11,393	+0.33(+2.09%)
Sep 08, 2005	16.22	16.25	15.86	15.94	44,467	-0.54(-3.25%)
Sep 07, 2005	15.98	16.49	15.98	16.48	6,131	+0.41(+2.54%)
Sep 06, 2005	15.53	16.09	15.35	16.07	7,792	+0.51(+3.29%)
Sep 02, 2005	15.41	15.56	15.41	15.56	4,956	+0.15(+0.97%)
Sep 01, 2005	15.16	15.52	15.16	15.41	4,145	+0.30(+1.98%)
Aug 31, 2005	15.11	15.11	14.34	15.11	9,930	+0.66(+4.58%)
Aug 30, 2005	14.64	14.67	14.31	14.45	19,314	-0.25(-1.72%)
Aug 29, 2005	14.39	14.85	14.28	14.70	4,345	+0.31(+2.16%)
Aug 26, 2005	15.04	15.14	14.39	14.39	35,071	-0.69(-4.58%)
Aug 25, 2005	15.32	15.47	15.08	15.08	15,677	-0.10(-0.64%)
Aug 24, 2005	15.63	15.66	15.18	15.18	6,942	-0.26(-1.71%)
Aug 23, 2005	15.68	15.68	15.16	15.44	15,877	-0.17(-1.07%)
Aug 22, 2005	15.26	15.61	15.26	15.61	4,598	+0.52(+3.43%)
Aug 19, 2005	15.02	15.12	15.02	15.09	12,925	+0.07(+0.46%)
Aug 18, 2005	15.11	15.25	14.99	15.02	14,374	-0.14(-0.91%)
Aug 17, 2005	15.08	15.25	15.08	15.16	5,771	+0.08(+0.53%)
Aug 16, 2005	15.43	15.58	15.08	15.08	13,895	-0.49(-3.18%)
Aug 15, 2005	15.19	15.58	14.99	15.58	11,664	+0.26(+1.69%)
Aug 12, 2005	15.56	15.69	15.21	15.32	17,562	-0.33(-2.13%)
Aug 11, 2005	14.97	15.92	14.97	15.65	4,894	+0.66(+4.38%)
Aug 10, 2005	15.72	16.01	14.99	14.99	13,617	-0.41(-2.69%)
Aug 09, 2005	15.89	15.89	15.31	15.41	10,748	-0.26(-1.69%)
Aug 08, 2005	16.23	16.38	15.58	15.67	5,418	-0.35(-2.16%)
Aug 05, 2005	16.89	16.89	15.86	16.02	13,650	-1.01(-5.95%)
Aug 04, 2005	17.27	17.27	16.95	17.03	13,120	-0.42(-2.41%)
Aug 03, 2005	17.56	17.64	17.45	17.45	36,018	-0.12(-0.69%)
Aug 02, 2005	17.41	17.70	17.41	17.57	13,490	+0.13(+0.76%)

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.