Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	14.21	14.62	13.52	14.02	80,970	+0.09(+0.66%)
Oct 28, 2005	13.42	14.21	13.24	13.93	101,955	+0.42(+3.07%)
Oct 27, 2005	14.07	14.21	13.52	13.52	88,254	-0.28(-2.01%)
Oct 26, 2005	14.25	14.44	13.61	13.79	177,527	-0.42(-2.92%)
Oct 25, 2005	14.44	14.81	14.16	14.21	86,584	+0.14(+0.98%)
Oct 24, 2005	13.79	14.12	13.61	14.07	74,488	+0.28(+2.01%)
Oct 21, 2005	13.52	13.93	13.15	13.79	110,388	+0.28(+2.05%)
Oct 20, 2005	13.84	14.35	13.19	13.52	140,369	-0.65(-4.56%)
Oct 19, 2005	14.07	14.25	13.70	14.16	138,743	-0.28(-1.92%)
Oct 18, 2005	14.95	14.95	14.30	14.44	83,094	-0.60(-3.99%)
Oct 17, 2005	15.08	15.27	14.81	15.04	116,414	+0.28(+1.88%)
Oct 14, 2005	14.85	15.13	14.71	14.76	134,017	-0.55(-3.61%)
Oct 13, 2005	16.05	16.05	14.99	15.31	198,945	-1.11(-6.74%)
Oct 12, 2005	16.74	17.21	15.96	16.42	188,778	-0.23(-1.39%)
Oct 11, 2005	16.42	16.88	16.19	16.65	96,882	+0.05(+0.28%)
Oct 10, 2005	16.61	16.84	15.78	16.61	70,239	+0.18(+1.12%)
Oct 07, 2005	15.91	16.61	15.78	16.42	116,132	+0.60(+3.79%)
Oct 06, 2005	15.31	15.82	15.22	15.82	93,153	+0.83(+5.54%)
Oct 05, 2005	15.18	15.36	14.62	14.99	111,168	-0.18(-1.22%)
Oct 04, 2005	15.87	16.10	14.90	15.18	100,025	-0.60(-3.80%)
Oct 03, 2005	16.24	16.24	15.68	15.78	90,985	-0.60(-3.66%)
Sep 30, 2005	16.42	16.56	16.05	16.38	134,820	+0.14(+0.85%)
Sep 29, 2005	16.14	16.74	16.11	16.24	189,255	-0.05(-0.28%)
Sep 28, 2005	16.42	16.61	15.91	16.28	96,015	-0.05(-0.28%)
Sep 27, 2005	16.10	16.38	15.50	16.33	199,661	-0.23(-1.39%)
Sep 26, 2005	16.51	17.11	16.01	16.56	123,525	+0.00(+0.00%)
Sep 23, 2005	16.56	16.61	15.50	16.56	100,697	+0.23(+1.41%)
Sep 22, 2005	14.81	17.11	14.81	16.33	129,075	-0.65(-3.80%)
Sep 21, 2005	16.24	17.02	16.24	16.98	102,952	+0.83(+5.14%)
Sep 20, 2005	16.38	16.79	15.96	16.14	284,685	-0.23(-1.41%)
Sep 19, 2005	16.74	17.07	15.87	16.38	343,456	+0.42(+2.60%)
Sep 16, 2005	15.96	17.21	15.96	15.96	324,682	-0.05(-0.29%)
Sep 15, 2005	15.59	16.10	15.45	16.01	152,271	+0.60(+3.89%)
Sep 14, 2005	14.62	15.45	14.62	15.41	109,477	+0.88(+6.03%)
Sep 13, 2005	14.76	14.76	14.53	14.53	61,827	-0.23(-1.56%)
Sep 12, 2005	14.71	14.90	14.58	14.76	71,973	-0.23(-1.54%)
Sep 09, 2005	15.31	15.36	14.81	14.99	80,839	-0.14(-0.91%)
Sep 08, 2005	15.22	15.22	14.85	15.13	57,470	+0.55(+3.80%)
Sep 07, 2005	14.67	14.85	14.39	14.58	50,012	-0.09(-0.63%)
Sep 06, 2005	14.76	14.95	14.67	14.67	56,494	-0.09(-0.62%)
Sep 02, 2005	14.95	14.95	14.67	14.76	69,198	+0.18(+1.27%)
Sep 01, 2005	14.35	14.71	14.21	14.58	91,180	+0.69(+4.98%)
Aug 31, 2005	13.65	14.12	13.65	13.88	76,634	+0.09(+0.67%)
Aug 30, 2005	13.79	13.93	13.42	13.79	113,011	-0.32(-2.29%)
Aug 29, 2005	14.85	14.85	13.93	14.12	103,797	-2.26(-13.80%)
Aug 26, 2005	13.33	16.38	13.28	16.38	205,167	+3.04(+22.84%)
Aug 25, 2005	12.96	13.47	12.96	13.33	81,273	+0.23(+1.76%)
Aug 24, 2005	13.70	13.70	13.10	13.10	59,096	-0.42(-3.07%)
Aug 23, 2005	13.47	13.75	13.42	13.52	52,159	+0.09(+0.69%)
Aug 22, 2005	13.93	13.98	13.38	13.42	74,249	-0.23(-1.69%)
Aug 19, 2005	13.84	14.02	13.56	13.65	71,648	-0.18(-1.33%)
Aug 18, 2005	14.39	14.48	13.75	13.84	81,685	-0.60(-4.15%)
Aug 17, 2005	14.90	14.90	14.30	14.44	121,162	-0.42(-2.80%)
Aug 16, 2005	14.62	15.13	14.39	14.85	100,719	+0.23(+1.58%)
Aug 15, 2005	14.48	14.67	13.93	14.62	117,672	+0.14(+0.96%)
Aug 12, 2005	14.35	14.71	14.21	14.48	231,897	-0.14(-0.95%)
Aug 11, 2005	13.79	14.62	13.79	14.62	247,310	+1.34(+10.07%)
Aug 10, 2005	12.73	13.70	12.73	13.28	224,114	+0.60(+4.73%)
Aug 09, 2005	12.69	12.69	12.41	12.69	160,682	-0.09(-0.72%)
Aug 08, 2005	13.47	13.47	12.69	12.78	101,261	-0.69(-5.14%)
Aug 05, 2005	13.93	13.93	13.15	13.47	99,462	-0.46(-3.31%)
Aug 04, 2005	14.07	14.25	13.65	13.93	234,542	-0.32(-2.27%)
Aug 03, 2005	12.96	14.39	12.96	14.25	340,789	+1.52(+11.96%)
Aug 02, 2005	12.27	12.87	12.22	12.73	123,156	+0.51(+4.15%)

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.