Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	19.69	19.82	19.49	19.59	523,071	+0.02(+0.08%)
Oct 28, 2005	19.85	19.95	19.41	19.57	645,687	-0.28(-1.40%)
Oct 27, 2005	19.86	20.25	19.73	19.85	957,478	-0.03(-0.16%)
Oct 26, 2005	19.47	20.35	19.37	19.88	866,493	+0.31(+1.59%)
Oct 25, 2005	18.30	19.86	18.27	19.57	1,080,094	+1.88(+10.65%)
Oct 24, 2005	17.36	18.16	17.36	17.69	372,610	+0.24(+1.36%)
Oct 21, 2005	17.60	17.77	17.44	17.45	256,833	-0.16(-0.88%)
Oct 20, 2005	17.48	17.71	17.48	17.60	205,296	+0.17(+0.99%)
Oct 19, 2005	17.20	17.43	16.83	17.43	885,056	+0.11(+0.61%)
Oct 18, 2005	17.73	17.78	17.29	17.33	343,422	-0.46(-2.58%)
Oct 17, 2005	17.89	17.89	17.64	17.78	140,568	-0.13(-0.73%)
Oct 14, 2005	17.75	18.00	17.52	17.92	298,967	+0.25(+1.39%)
Oct 13, 2005	17.25	17.73	17.15	17.67	451,138	+0.42(+2.42%)
Oct 12, 2005	17.54	17.65	16.97	17.25	420,728	-0.33(-1.86%)
Oct 11, 2005	17.88	17.88	17.55	17.58	228,378	-0.31(-1.74%)
Oct 10, 2005	17.82	18.22	17.81	17.89	232,774	-0.29(-1.62%)
Oct 07, 2005	18.20	18.33	18.05	18.19	69,978	+0.07(+0.36%)
Oct 06, 2005	18.19	18.38	17.87	18.12	242,544	-0.06(-0.32%)
Oct 05, 2005	18.59	18.74	18.18	18.18	163,406	-0.40(-2.16%)
Oct 04, 2005	18.69	18.76	18.46	18.58	183,068	+0.00(+0.00%)
Oct 03, 2005	19.09	19.19	18.58	18.58	372,732	-0.52(-2.70%)
Sep 30, 2005	18.51	19.18	18.48	19.09	392,028	+0.52(+2.82%)
Sep 29, 2005	18.01	18.64	17.94	18.57	449,184	+0.66(+3.70%)
Sep 28, 2005	18.49	18.52	17.86	17.91	251,460	-0.60(-3.23%)
Sep 27, 2005	18.23	18.67	18.18	18.51	199,433	+0.28(+1.53%)
Sep 26, 2005	18.26	18.55	18.07	18.23	142,400	+0.05(+0.27%)
Sep 23, 2005	18.28	18.43	18.10	18.18	248,651	+0.08(+0.45%)
Sep 22, 2005	17.69	18.29	17.56	18.10	350,139	+0.52(+2.98%)
Sep 21, 2005	17.62	17.74	17.37	17.57	577,906	-0.05(-0.28%)
Sep 20, 2005	18.08	18.34	17.58	17.62	256,955	-0.30(-1.69%)
Sep 19, 2005	18.43	18.51	17.69	17.92	196,625	-0.50(-2.71%)
Sep 16, 2005	18.05	18.48	17.87	18.42	395,081	+0.51(+2.83%)
Sep 15, 2005	18.28	18.30	17.66	17.92	398,867	-0.43(-2.32%)
Sep 14, 2005	18.86	18.91	18.10	18.34	349,284	-0.53(-2.82%)
Sep 13, 2005	19.28	19.32	18.86	18.87	496,447	-0.49(-2.54%)
Sep 12, 2005	19.24	19.43	19.23	19.36	321,317	-0.01(-0.04%)
Sep 09, 2005	19.26	19.64	19.18	19.37	330,965	+0.07(+0.34%)
Sep 08, 2005	19.49	19.77	19.24	19.31	388,609	-0.26(-1.34%)
Sep 07, 2005	19.12	19.63	19.12	19.57	456,511	+0.45(+2.36%)
Sep 06, 2005	18.28	19.24	18.28	19.12	524,414	+0.80(+4.38%)
Sep 02, 2005	18.24	18.42	18.24	18.32	254,513	+0.06(+0.31%)
Sep 01, 2005	18.75	18.77	17.99	18.26	640,802	-0.57(-3.04%)
Aug 31, 2005	18.71	18.87	18.52	18.83	338,659	+0.11(+0.57%)
Aug 30, 2005	18.75	19.03	18.65	18.73	361,130	+0.01(+0.04%)
Aug 29, 2005	18.55	18.80	18.32	18.72	228,866	+0.17(+0.93%)
Aug 26, 2005	18.81	18.81	18.34	18.55	310,325	-0.26(-1.39%)
Aug 25, 2005	18.61	18.84	18.55	18.81	370,656	+0.22(+1.19%)
Aug 24, 2005	18.83	18.88	18.42	18.59	525,147	-0.33(-1.73%)
Aug 23, 2005	18.82	19.05	18.65	18.91	373,099	+0.10(+0.52%)
Aug 22, 2005	18.55	19.05	18.50	18.82	546,153	-0.02(-0.13%)
Aug 19, 2005	18.91	19.04	18.63	18.84	483,990	-0.10(-0.52%)
Aug 18, 2005	19.19	19.23	18.91	18.94	619,429	-0.42(-2.16%)
Aug 17, 2005	19.65	19.66	19.27	19.36	1,104,886	-0.69(-3.43%)
Aug 16, 2005	20.02	20.13	19.76	20.04	431,720	-0.01(-0.04%)
Aug 15, 2005	20.03	20.22	19.73	20.05	386,288	-0.04(-0.20%)
Aug 12, 2005	20.39	20.43	20.06	20.09	269,779	-0.29(-1.45%)
Aug 11, 2005	20.45	20.55	20.36	20.39	451,016	-0.07(-0.32%)
Aug 10, 2005	20.53	20.68	20.29	20.45	484,357	-0.05(-0.24%)
Aug 09, 2005	20.48	20.58	20.43	20.50	328,644	+0.06(+0.28%)
Aug 08, 2005	20.66	20.67	20.36	20.45	576,929	-0.24(-1.15%)
Aug 05, 2005	20.05	20.99	20.00	20.68	1,442,446	+0.70(+3.48%)
Aug 04, 2005	20.12	20.33	19.66	19.99	607,339	-0.13(-0.65%)
Aug 03, 2005	20.68	21.22	19.86	20.12	1,146,897	-0.52(-2.50%)
Aug 02, 2005	20.63	20.73	20.43	20.63	444,421	+0.08(+0.40%)

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.