Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	17.52	17.81	17.29	17.32	246,409	-0.11(-0.63%)
Oct 28, 2005	16.90	17.46	16.90	17.43	101,033	+0.60(+3.55%)
Oct 27, 2005	17.35	17.44	16.78	16.83	80,509	-0.44(-2.55%)
Oct 26, 2005	17.52	17.75	17.19	17.27	93,530	-0.29(-1.65%)
Oct 25, 2005	17.59	17.77	17.14	17.56	83,125	-0.09(-0.49%)
Oct 24, 2005	17.36	17.78	17.35	17.65	114,959	+0.29(+1.67%)
Oct 21, 2005	17.02	17.51	17.02	17.36	126,451	+0.21(+1.25%)
Oct 20, 2005	17.23	17.31	16.87	17.15	136,263	-0.12(-0.71%)
Oct 19, 2005	16.57	17.33	16.57	17.27	235,118	+0.62(+3.73%)
Oct 18, 2005	16.93	17.05	16.57	16.65	146,922	-0.30(-1.75%)
Oct 17, 2005	16.61	17.12	16.61	16.94	412,857	+0.74(+4.55%)
Oct 14, 2005	16.00	16.25	15.67	16.21	134,276	+0.34(+2.12%)
Oct 13, 2005	16.08	16.08	15.67	15.87	105,936	-0.13(-0.80%)
Oct 12, 2005	15.74	16.12	15.53	16.00	209,224	+0.19(+1.17%)
Oct 11, 2005	16.73	16.81	15.72	15.81	473,451	-0.89(-5.32%)
Oct 10, 2005	17.10	17.10	16.60	16.70	43,557	-0.28(-1.67%)
Oct 07, 2005	16.83	17.06	16.43	16.98	78,184	+0.32(+1.91%)
Oct 06, 2005	17.06	17.17	16.40	16.66	131,569	-0.27(-1.61%)
Oct 05, 2005	17.69	17.82	16.90	16.94	181,916	-0.89(-4.98%)
Oct 04, 2005	18.27	18.54	17.82	17.82	122,212	-0.36(-1.98%)
Oct 03, 2005	17.82	18.22	17.82	18.18	77,200	+0.23(+1.29%)
Sep 30, 2005	18.05	18.07	17.76	17.95	69,728	-0.03(-0.19%)
Sep 29, 2005	17.80	18.02	17.57	17.99	100,385	+0.16(+0.91%)
Sep 28, 2005	17.95	17.95	17.53	17.82	91,300	-0.02(-0.10%)
Sep 27, 2005	17.92	18.03	17.41	17.84	79,952	-0.12(-0.65%)
Sep 26, 2005	17.77	17.99	17.42	17.96	127,768	+0.33(+1.86%)
Sep 23, 2005	17.63	17.91	17.45	17.63	60,280	+0.07(+0.41%)
Sep 22, 2005	17.56	17.73	17.18	17.56	92,379	+0.09(+0.50%)
Sep 21, 2005	17.79	17.94	17.37	17.47	127,892	-0.25(-1.41%)
Sep 20, 2005	18.17	18.35	17.64	17.72	115,840	-0.30(-1.67%)
Sep 19, 2005	18.38	18.38	17.79	18.02	132,291	-0.40(-2.17%)
Sep 16, 2005	18.15	18.42	17.72	18.42	303,215	+0.41(+2.25%)
Sep 15, 2005	17.92	18.17	17.85	18.02	136,994	+0.14(+0.78%)
Sep 14, 2005	17.95	18.07	17.70	17.88	137,192	-0.03(-0.16%)
Sep 13, 2005	17.93	18.54	17.70	17.91	466,776	-0.02(-0.13%)
Sep 12, 2005	17.90	17.95	17.81	17.93	130,798	+0.11(+0.62%)
Sep 09, 2005	17.81	17.86	17.65	17.82	117,184	+0.13(+0.75%)
Sep 08, 2005	17.45	17.87	17.43	17.68	169,264	+0.15(+0.86%)
Sep 07, 2005	17.96	17.96	17.52	17.53	175,336	-0.39(-2.17%)
Sep 06, 2005	17.25	17.95	17.15	17.92	303,253	+0.74(+4.32%)
Sep 02, 2005	17.38	17.38	17.14	17.18	85,349	-0.23(-1.30%)
Sep 01, 2005	17.34	17.45	17.30	17.41	130,309	+0.00(+0.00%)
Aug 31, 2005	17.31	17.41	16.84	17.41	198,965	+0.22(+1.28%)
Aug 30, 2005	17.35	17.36	16.94	17.19	260,289	-0.26(-1.46%)
Aug 29, 2005	17.39	17.49	17.23	17.44	191,373	+0.19(+1.08%)
Aug 26, 2005	17.78	17.81	17.21	17.26	225,327	-0.55(-3.06%)
Aug 25, 2005	16.77	17.82	16.33	17.80	676,835	+0.93(+5.54%)
Aug 24, 2005	16.43	17.27	16.28	16.87	354,735	+0.52(+3.19%)
Aug 23, 2005	16.23	16.62	16.06	16.34	100,235	+0.16(+0.97%)
Aug 22, 2005	16.27	16.39	16.06	16.19	83,725	-0.09(-0.53%)
Aug 19, 2005	16.25	16.40	16.16	16.27	32,154	-0.02(-0.14%)
Aug 18, 2005	16.45	16.55	16.25	16.30	64,832	-0.15(-0.88%)
Aug 17, 2005	16.32	16.67	16.32	16.44	101,920	+0.08(+0.50%)
Aug 16, 2005	16.35	16.69	16.25	16.36	127,139	-0.17(-1.05%)
Aug 15, 2005	16.22	16.86	16.08	16.54	143,573	+0.36(+2.22%)
Aug 12, 2005	16.25	16.31	16.07	16.18	71,538	-0.15(-0.89%)
Aug 11, 2005	16.29	16.32	15.93	16.32	74,849	+0.08(+0.46%)
Aug 10, 2005	16.32	16.45	16.07	16.25	104,433	+0.00(+0.00%)
Aug 09, 2005	16.36	16.49	16.08	16.25	180,005	-0.03(-0.21%)
Aug 08, 2005	16.61	16.80	16.18	16.28	96,314	-0.25(-1.51%)
Aug 05, 2005	16.87	17.10	16.36	16.53	115,288	-0.38(-2.23%)
Aug 04, 2005	17.32	17.33	16.88	16.91	96,827	-0.49(-2.80%)
Aug 03, 2005	17.41	17.46	17.20	17.39	111,308	-0.01(-0.07%)
Aug 02, 2005	16.82	17.41	16.72	17.41	167,215	+0.69(+4.13%)

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.