Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	15.70	15.96	15.60	15.65	485,268	+0.00(+0.00%)
Oct 28, 2005	15.32	15.66	15.31	15.65	588,709	+0.33(+2.18%)
Oct 27, 2005	15.60	15.60	15.24	15.32	674,276	-0.23(-1.45%)
Oct 26, 2005	15.42	15.82	15.26	15.54	971,122	+0.16(+1.07%)
Oct 25, 2005	14.88	15.53	14.84	15.38	1,138,299	+0.41(+2.74%)
Oct 24, 2005	14.80	15.11	14.80	14.97	529,809	+0.20(+1.34%)
Oct 21, 2005	14.58	15.03	14.58	14.77	693,763	+0.19(+1.31%)
Oct 20, 2005	14.59	14.73	14.44	14.58	473,253	-0.12(-0.79%)
Oct 19, 2005	14.29	14.70	14.28	14.69	471,788	+0.41(+2.87%)
Oct 18, 2005	14.58	14.63	14.28	14.28	393,840	-0.27(-1.88%)
Oct 17, 2005	14.41	14.58	14.37	14.56	392,522	+0.17(+1.19%)
Oct 14, 2005	14.40	14.46	14.25	14.39	528,784	+0.05(+0.38%)
Oct 13, 2005	14.27	14.39	14.15	14.33	595,303	+0.10(+0.67%)
Oct 12, 2005	14.33	14.50	14.05	14.24	894,200	-0.08(-0.57%)
Oct 11, 2005	14.57	14.74	14.29	14.32	869,731	-0.18(-1.27%)
Oct 10, 2005	14.73	14.80	14.49	14.50	829,732	-0.22(-1.48%)
Oct 07, 2005	14.91	14.98	14.71	14.72	557,501	-0.10(-0.65%)
Oct 06, 2005	14.99	15.01	14.60	14.82	959,254	-0.14(-0.91%)
Oct 05, 2005	15.25	15.26	14.95	14.95	501,238	-0.28(-1.84%)
Oct 04, 2005	15.29	15.36	15.02	15.23	635,449	-0.06(-0.40%)
Oct 03, 2005	15.56	15.62	15.24	15.29	841,014	-0.25(-1.62%)
Sep 30, 2005	15.49	15.57	15.34	15.55	659,478	+0.05(+0.35%)
Sep 29, 2005	15.49	15.54	15.22	15.49	522,190	+0.03(+0.22%)
Sep 28, 2005	15.48	15.68	15.38	15.46	483,070	-0.01(-0.09%)
Sep 27, 2005	15.63	15.67	15.40	15.47	368,053	-0.13(-0.83%)
Sep 26, 2005	15.62	15.70	15.40	15.60	307,981	+0.07(+0.44%)
Sep 23, 2005	15.53	15.61	15.19	15.53	490,982	+0.16(+1.07%)
Sep 22, 2005	15.52	15.52	14.92	15.37	2,339,601	-0.25(-1.57%)
Sep 21, 2005	16.18	16.18	15.45	15.62	1,851,989	-0.63(-3.87%)
Sep 20, 2005	16.33	16.48	16.18	16.24	534,205	-0.11(-0.67%)
Sep 19, 2005	16.28	16.37	16.27	16.35	979,913	+0.03(+0.21%)
Sep 16, 2005	16.11	16.48	16.05	16.32	1,093,611	+0.33(+2.09%)
Sep 15, 2005	15.76	16.03	15.70	15.98	215,235	+0.23(+1.43%)
Sep 14, 2005	15.85	15.95	15.70	15.76	326,882	-0.11(-0.69%)
Sep 13, 2005	16.11	16.11	15.86	15.87	376,551	-0.32(-1.98%)
Sep 12, 2005	16.09	16.24	15.91	16.19	479,260	-0.06(-0.38%)
Sep 09, 2005	15.62	16.25	15.62	16.25	741,674	+0.51(+3.25%)
Sep 08, 2005	15.73	15.79	15.63	15.74	526,146	-0.05(-0.30%)
Sep 07, 2005	15.37	15.79	15.36	15.79	1,097,127	+0.40(+2.57%)
Sep 06, 2005	15.01	15.39	15.01	15.39	554,424	+0.38(+2.55%)
Sep 02, 2005	15.02	15.04	14.89	15.01	326,882	-0.03(-0.18%)
Sep 01, 2005	15.04	15.10	14.90	15.04	302,999	+0.08(+0.50%)
Aug 31, 2005	14.74	14.99	14.65	14.96	687,902	+0.18(+1.25%)
Aug 30, 2005	14.89	14.92	14.68	14.78	349,152	-0.10(-0.64%)
Aug 29, 2005	14.44	14.88	14.39	14.87	351,057	+0.08(+0.55%)
Aug 26, 2005	14.81	14.87	14.64	14.79	453,327	-0.10(-0.64%)
Aug 25, 2005	14.81	14.90	14.77	14.89	432,814	+0.05(+0.37%)
Aug 24, 2005	14.96	14.97	14.67	14.83	564,534	-0.12(-0.82%)
Aug 23, 2005	14.88	15.01	14.82	14.95	506,952	+0.07(+0.46%)
Aug 22, 2005	14.81	14.94	14.78	14.89	454,938	+0.08(+0.51%)
Aug 19, 2005	14.74	14.88	14.65	14.81	416,404	+0.14(+0.93%)
Aug 18, 2005	14.54	14.76	14.54	14.67	670,906	-0.03(-0.19%)
Aug 17, 2005	14.64	14.87	14.60	14.70	531,274	+0.03(+0.23%)
Aug 16, 2005	14.91	15.02	14.64	14.67	711,638	-0.33(-2.23%)
Aug 15, 2005	14.96	15.06	14.82	15.00	873,980	+0.08(+0.50%)
Aug 12, 2005	15.03	15.06	14.80	14.93	831,637	-0.09(-0.59%)
Aug 11, 2005	15.60	15.68	14.76	15.02	2,525,093	-0.55(-3.55%)
Aug 10, 2005	15.70	16.71	15.48	15.57	5,761,533	+1.17(+8.10%)
Aug 09, 2005	14.44	14.47	14.39	14.40	655,375	-0.02(-0.14%)
Aug 08, 2005	14.37	14.66	14.37	14.42	970,243	+0.09(+0.62%)
Aug 05, 2005	14.16	14.37	14.16	14.33	753,542	+0.08(+0.53%)
Aug 04, 2005	14.20	14.31	14.11	14.26	1,151,046	-0.03(-0.24%)
Aug 03, 2005	14.24	14.44	14.15	14.29	812,150	+0.05(+0.33%)
Aug 02, 2005	14.20	14.35	14.12	14.24	965,701	-0.01(-0.10%)

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.