Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	13.99	14.10	13.99	14.05	405,326	+0.04(+0.28%)
Oct 28, 2005	13.77	14.01	13.77	14.01	512,780	+0.25(+1.81%)
Oct 27, 2005	14.15	14.15	13.74	13.77	458,673	-0.38(-2.68%)
Oct 26, 2005	14.39	14.49	14.12	14.14	536,321	-0.25(-1.76%)
Oct 25, 2005	14.42	14.60	14.34	14.40	504,996	-0.04(-0.24%)
Oct 24, 2005	14.58	14.64	14.40	14.43	781,036	-0.11(-0.72%)
Oct 21, 2005	14.84	14.85	14.50	14.54	1,027,649	+0.32(+2.22%)
Oct 20, 2005	14.57	14.81	14.18	14.22	457,534	-0.32(-2.17%)
Oct 19, 2005	14.75	14.78	14.52	14.54	787,301	-0.20(-1.38%)
Oct 18, 2005	14.79	14.89	14.64	14.74	339,448	+0.01(+0.07%)
Oct 17, 2005	14.62	14.74	14.57	14.73	323,311	+0.15(+1.04%)
Oct 14, 2005	14.54	14.69	14.47	14.58	354,067	+0.12(+0.85%)
Oct 13, 2005	14.41	14.53	14.36	14.46	275,090	+0.02(+0.12%)
Oct 12, 2005	14.47	14.53	14.36	14.44	246,802	+0.00(+0.02%)
Oct 11, 2005	14.48	14.55	14.43	14.44	119,034	-0.05(-0.31%)
Oct 10, 2005	14.63	14.63	14.43	14.48	97,392	-0.12(-0.79%)
Oct 07, 2005	14.58	14.72	14.48	14.60	165,168	+0.05(+0.34%)
Oct 06, 2005	14.76	14.76	14.40	14.55	278,887	-0.24(-1.64%)
Oct 05, 2005	15.13	15.15	14.79	14.79	278,697	-0.37(-2.46%)
Oct 04, 2005	15.19	15.24	15.12	15.16	336,031	+0.02(+0.12%)
Oct 03, 2005	14.99	15.17	14.99	15.15	236,171	+0.20(+1.36%)
Sep 30, 2005	14.91	15.01	14.86	14.94	357,864	+0.07(+0.47%)
Sep 29, 2005	14.75	14.89	14.62	14.87	288,569	+0.12(+0.81%)
Sep 28, 2005	14.97	14.99	14.69	14.75	235,981	-0.15(-1.01%)
Sep 27, 2005	14.93	15.00	14.70	14.90	409,503	-0.01(-0.07%)
Sep 26, 2005	15.20	15.23	14.43	14.91	798,122	-0.20(-1.32%)
Sep 23, 2005	14.99	15.13	14.88	15.11	372,482	-0.02(-0.14%)
Sep 22, 2005	14.90	15.13	14.75	15.13	804,197	+0.23(+1.56%)
Sep 21, 2005	15.35	15.35	14.90	14.90	388,809	-0.45(-2.93%)
Sep 20, 2005	15.71	15.71	15.32	15.35	197,822	-0.31(-1.99%)
Sep 19, 2005	15.77	15.77	15.49	15.67	277,748	-0.08(-0.51%)
Sep 16, 2005	15.67	15.77	15.67	15.75	479,367	+0.08(+0.49%)
Sep 15, 2005	15.71	15.77	15.51	15.67	288,379	-0.07(-0.47%)
Sep 14, 2005	15.86	15.86	15.69	15.74	634,283	-0.03(-0.18%)
Sep 13, 2005	15.87	15.87	15.71	15.77	389,758	-0.10(-0.64%)
Sep 12, 2005	15.63	15.93	15.63	15.87	540,878	+0.27(+1.73%)
Sep 09, 2005	15.22	15.61	15.19	15.60	721,993	+0.38(+2.49%)
Sep 08, 2005	15.37	15.37	15.13	15.22	344,954	-0.18(-1.14%)
Sep 07, 2005	15.35	15.40	15.28	15.40	175,989	+0.11(+0.69%)
Sep 06, 2005	15.26	15.45	15.21	15.29	220,983	+0.09(+0.62%)
Sep 02, 2005	15.28	15.30	15.19	15.20	152,448	-0.08(-0.51%)
Sep 01, 2005	15.31	15.34	15.24	15.28	327,298	+0.00(+0.00%)
Aug 31, 2005	14.94	15.28	14.84	15.28	340,588	+0.35(+2.33%)
Aug 30, 2005	15.09	15.09	14.78	14.93	256,295	-0.14(-0.96%)
Aug 29, 2005	14.84	15.07	14.82	15.07	171,433	+0.10(+0.68%)
Aug 26, 2005	15.10	15.13	14.97	14.97	225,350	-0.13(-0.86%)
Aug 25, 2005	15.10	15.17	15.06	15.10	448,232	+0.00(+0.00%)
Aug 24, 2005	15.21	15.31	15.10	15.10	505,186	-0.11(-0.74%)
Aug 23, 2005	15.21	15.22	15.12	15.21	172,192	+0.05(+0.35%)
Aug 22, 2005	15.03	15.23	15.03	15.16	293,315	+0.15(+1.01%)
Aug 19, 2005	15.10	15.10	14.97	15.01	222,312	-0.06(-0.37%)
Aug 18, 2005	15.17	15.17	15.01	15.06	125,299	-0.10(-0.67%)
Aug 17, 2005	15.13	15.28	15.07	15.17	227,248	-0.01(-0.05%)
Aug 16, 2005	15.36	15.36	15.16	15.17	330,905	-0.17(-1.12%)
Aug 15, 2005	15.28	15.41	15.20	15.35	120,933	+0.11(+0.71%)
Aug 12, 2005	15.35	15.35	15.22	15.24	203,517	-0.08(-0.50%)
Aug 11, 2005	15.15	15.34	15.09	15.31	317,996	+0.13(+0.83%)
Aug 10, 2005	15.00	15.19	14.97	15.19	597,263	+0.33(+2.20%)
Aug 09, 2005	14.96	15.01	14.82	14.86	338,499	-0.08(-0.56%)
Aug 08, 2005	14.99	15.04	14.71	14.95	362,040	+0.05(+0.31%)
Aug 05, 2005	15.13	15.15	14.83	14.90	379,886	-0.22(-1.44%)
Aug 04, 2005	15.23	15.23	15.05	15.12	264,648	-0.11(-0.72%)
Aug 03, 2005	15.42	15.42	15.17	15.23	194,974	-0.19(-1.23%)
Aug 02, 2005	15.41	15.43	15.31	15.42	296,163	+0.07(+0.43%)

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.