Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	17.92	18.07	17.62	17.82	518,650	+0.13(+0.75%)
Oct 28, 2005	17.39	17.74	17.00	17.69	571,725	+0.44(+2.54%)
Oct 27, 2005	17.83	17.85	17.25	17.25	770,526	-0.45(-2.53%)
Oct 26, 2005	17.77	18.22	17.63	17.69	908,801	-0.16(-0.91%)
Oct 25, 2005	17.54	17.87	17.43	17.86	623,870	+0.37(+2.13%)
Oct 24, 2005	16.84	17.50	16.84	17.49	901,352	+0.62(+3.69%)
Oct 21, 2005	16.67	17.15	16.52	16.86	523,305	+0.10(+0.58%)
Oct 20, 2005	17.34	17.44	16.52	16.77	1,687,242	-0.72(-4.09%)
Oct 19, 2005	17.08	17.50	16.78	17.48	2,274,797	+0.35(+2.06%)
Oct 18, 2005	17.77	17.88	17.13	17.13	990,277	-0.80(-4.48%)
Oct 17, 2005	18.05	18.13	17.85	17.93	284,000	+0.18(+0.99%)
Oct 14, 2005	17.46	17.79	17.12	17.76	674,617	+0.25(+1.42%)
Oct 13, 2005	17.74	17.79	17.18	17.51	1,070,821	-0.45(-2.50%)
Oct 12, 2005	18.18	18.62	17.89	17.96	829,654	-0.34(-1.88%)
Oct 11, 2005	18.13	18.41	18.08	18.30	782,165	+0.41(+2.30%)
Oct 10, 2005	18.08	18.08	17.75	17.89	761,680	-0.24(-1.30%)
Oct 07, 2005	18.01	18.16	17.86	18.12	527,961	+0.34(+1.93%)
Oct 06, 2005	17.83	18.15	17.31	17.78	1,851,124	-0.41(-2.24%)
Oct 05, 2005	18.89	18.93	18.19	18.19	2,182,148	-0.67(-3.54%)
Oct 04, 2005	19.41	19.41	18.86	18.86	496,768	-0.68(-3.47%)
Oct 03, 2005	19.55	19.79	19.49	19.54	335,213	-0.05(-0.27%)
Sep 30, 2005	19.89	19.89	19.58	19.59	317,056	-0.32(-1.62%)
Sep 29, 2005	19.80	19.94	19.70	19.91	462,781	+0.15(+0.76%)
Sep 28, 2005	19.40	19.84	19.40	19.76	339,869	+0.15(+0.77%)
Sep 27, 2005	19.43	19.61	19.35	19.61	879,470	+0.02(+0.09%)
Sep 26, 2005	19.21	19.60	19.20	19.59	1,180,697	+0.35(+1.81%)
Sep 23, 2005	19.25	19.39	19.12	19.25	890,178	-0.34(-1.74%)
Sep 22, 2005	19.97	19.97	19.23	19.59	1,007,503	-0.09(-0.48%)
Sep 21, 2005	19.83	19.86	19.63	19.68	956,755	+0.19(+0.98%)
Sep 20, 2005	19.67	19.67	19.38	19.49	232,787	-0.14(-0.69%)
Sep 19, 2005	19.55	19.75	19.52	19.63	478,145	+0.45(+2.35%)
Sep 16, 2005	19.10	19.18	19.03	19.17	1,036,834	+0.18(+0.94%)
Sep 15, 2005	19.15	19.17	18.76	19.00	672,755	+0.02(+0.11%)
Sep 14, 2005	18.87	19.06	18.82	18.97	427,863	+0.18(+0.96%)
Sep 13, 2005	18.96	19.07	18.78	18.79	327,299	-0.16(-0.83%)
Sep 12, 2005	19.18	19.23	18.92	18.95	542,860	-0.35(-1.81%)
Sep 09, 2005	18.97	19.31	18.97	19.30	278,879	+0.50(+2.66%)
Sep 08, 2005	18.81	18.95	18.77	18.80	189,954	-0.03(-0.16%)
Sep 07, 2005	18.82	19.02	18.74	18.83	490,250	+0.02(+0.09%)
Sep 06, 2005	18.69	18.81	18.52	18.81	752,834	+0.12(+0.64%)
Sep 02, 2005	18.82	18.84	18.66	18.69	569,863	-0.34(-1.77%)
Sep 01, 2005	18.89	19.07	18.80	19.03	946,513	+0.45(+2.42%)
Aug 31, 2005	18.19	18.68	18.19	18.58	954,428	+0.49(+2.73%)
Aug 30, 2005	17.99	18.19	17.97	18.09	726,296	+0.28(+1.58%)
Aug 29, 2005	17.74	18.05	17.69	17.81	2,077,394	+0.09(+0.50%)
Aug 26, 2005	17.90	17.96	17.72	17.72	242,098	-0.21(-1.17%)
Aug 25, 2005	17.85	17.94	17.83	17.93	986,552	-0.01(-0.06%)
Aug 24, 2005	17.88	18.06	17.81	17.94	272,826	+0.10(+0.54%)
Aug 23, 2005	17.91	17.93	17.61	17.84	529,358	+0.02(+0.10%)
Aug 22, 2005	17.92	18.01	17.69	17.83	402,722	-0.00(-0.01%)
Aug 19, 2005	17.72	17.83	17.67	17.83	323,108	+0.30(+1.74%)
Aug 18, 2005	17.40	17.61	17.36	17.52	621,542	-0.05(-0.26%)
Aug 17, 2005	17.92	18.09	17.48	17.57	1,238,894	-0.36(-1.99%)
Aug 16, 2005	18.24	18.33	17.92	17.92	566,604	-0.43(-2.36%)
Aug 15, 2005	18.42	18.46	18.27	18.36	317,521	-0.12(-0.63%)
Aug 12, 2005	18.57	18.57	18.41	18.47	363,613	-0.06(-0.34%)
Aug 11, 2005	18.46	18.59	18.34	18.54	489,318	+0.17(+0.94%)
Aug 10, 2005	18.25	18.37	18.12	18.36	366,872	+0.31(+1.74%)
Aug 09, 2005	18.12	18.14	17.99	18.05	418,086	-0.01(-0.05%)
Aug 08, 2005	18.13	18.27	18.06	18.06	285,397	+0.19(+1.08%)
Aug 05, 2005	18.03	18.04	17.73	17.87	374,322	-0.13(-0.74%)
Aug 04, 2005	17.96	18.13	17.96	18.00	212,302	+0.09(+0.48%)
Aug 03, 2005	18.10	18.12	17.90	17.91	589,883	-0.10(-0.56%)
Aug 02, 2005	17.79	18.02	17.79	18.01	368,735	+0.28(+1.56%)

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.