Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	19.64	19.76	19.43	19.53	524,569	+0.02(+0.08%)
Oct 28, 2005	19.79	19.89	19.35	19.51	647,536	-0.28(-1.40%)
Oct 27, 2005	19.80	20.19	19.68	19.79	960,220	-0.03(-0.16%)
Oct 26, 2005	19.42	20.29	19.32	19.82	868,975	+0.31(+1.59%)
Oct 25, 2005	18.25	19.80	18.22	19.51	1,083,187	+1.88(+10.65%)
Oct 24, 2005	17.31	18.11	17.31	17.64	373,677	+0.24(+1.36%)
Oct 21, 2005	17.55	17.72	17.39	17.40	257,569	-0.16(-0.88%)
Oct 20, 2005	17.43	17.66	17.43	17.55	205,884	+0.17(+0.99%)
Oct 19, 2005	17.15	17.38	16.79	17.38	887,591	+0.11(+0.61%)
Oct 18, 2005	17.68	17.73	17.24	17.28	344,405	-0.46(-2.58%)
Oct 17, 2005	17.84	17.84	17.59	17.73	140,971	-0.13(-0.73%)
Oct 14, 2005	17.70	17.95	17.47	17.86	299,823	+0.25(+1.39%)
Oct 13, 2005	17.20	17.68	17.10	17.62	452,430	+0.42(+2.42%)
Oct 12, 2005	17.49	17.60	16.93	17.20	421,933	-0.33(-1.86%)
Oct 11, 2005	17.83	17.83	17.50	17.53	229,032	-0.31(-1.74%)
Oct 10, 2005	17.77	18.17	17.76	17.84	233,441	-0.29(-1.62%)
Oct 07, 2005	18.15	18.27	18.00	18.13	70,179	+0.07(+0.36%)
Oct 06, 2005	18.13	18.33	17.82	18.07	243,239	-0.06(-0.32%)
Oct 05, 2005	18.53	18.69	18.13	18.13	163,874	-0.40(-2.16%)
Oct 04, 2005	18.63	18.71	18.41	18.53	183,593	+0.00(+0.00%)
Oct 03, 2005	19.04	19.14	18.53	18.53	373,800	-0.51(-2.70%)
Sep 30, 2005	18.45	19.12	18.43	19.04	393,151	+0.52(+2.82%)
Sep 29, 2005	17.96	18.58	17.89	18.52	450,470	+0.66(+3.70%)
Sep 28, 2005	18.44	18.47	17.81	17.86	252,180	-0.60(-3.23%)
Sep 27, 2005	18.17	18.62	18.13	18.45	200,005	+0.28(+1.53%)
Sep 26, 2005	18.21	18.50	18.02	18.17	142,808	+0.05(+0.27%)
Sep 23, 2005	18.23	18.38	18.05	18.13	249,363	+0.08(+0.45%)
Sep 22, 2005	17.64	18.24	17.51	18.04	351,141	+0.52(+2.98%)
Sep 21, 2005	17.57	17.69	17.32	17.52	579,561	-0.05(-0.28%)
Sep 20, 2005	18.03	18.29	17.53	17.57	257,691	-0.30(-1.69%)
Sep 19, 2005	18.38	18.45	17.64	17.87	197,188	-0.50(-2.71%)
Sep 16, 2005	18.00	18.43	17.82	18.37	396,213	+0.51(+2.83%)
Sep 15, 2005	18.23	18.25	17.61	17.86	400,010	-0.42(-2.32%)
Sep 14, 2005	18.80	18.86	18.04	18.29	350,284	-0.53(-2.82%)
Sep 13, 2005	19.23	19.27	18.80	18.82	497,869	-0.49(-2.54%)
Sep 12, 2005	19.19	19.38	19.18	19.31	322,237	-0.01(-0.04%)
Sep 09, 2005	19.20	19.58	19.12	19.32	331,912	+0.07(+0.34%)
Sep 08, 2005	19.43	19.72	19.19	19.25	389,722	-0.26(-1.34%)
Sep 07, 2005	19.06	19.57	19.06	19.51	457,819	+0.45(+2.36%)
Sep 06, 2005	18.22	19.19	18.22	19.06	525,916	+0.80(+4.38%)
Sep 02, 2005	18.18	18.36	18.18	18.26	255,242	+0.06(+0.31%)
Sep 01, 2005	18.70	18.71	17.94	18.21	642,637	-0.57(-3.04%)
Aug 31, 2005	18.66	18.81	18.47	18.78	339,629	+0.11(+0.57%)
Aug 30, 2005	18.70	18.98	18.60	18.67	362,164	+0.01(+0.04%)
Aug 29, 2005	18.50	18.75	18.26	18.66	229,522	+0.17(+0.93%)
Aug 26, 2005	18.75	18.75	18.29	18.49	311,214	-0.26(-1.39%)
Aug 25, 2005	18.56	18.79	18.50	18.75	371,718	+0.22(+1.19%)
Aug 24, 2005	18.78	18.83	18.37	18.53	526,651	-0.33(-1.73%)
Aug 23, 2005	18.77	18.99	18.60	18.86	374,167	+0.10(+0.52%)
Aug 22, 2005	18.49	18.99	18.44	18.76	547,717	-0.02(-0.13%)
Aug 19, 2005	18.86	18.98	18.57	18.79	485,376	-0.10(-0.52%)
Aug 18, 2005	19.14	19.18	18.86	18.89	621,203	-0.42(-2.16%)
Aug 17, 2005	19.60	19.60	19.21	19.30	1,108,050	-0.69(-3.43%)
Aug 16, 2005	19.96	20.07	19.70	19.99	432,956	-0.01(-0.04%)
Aug 15, 2005	19.97	20.17	19.68	20.00	387,395	-0.04(-0.20%)
Aug 12, 2005	20.33	20.37	20.00	20.04	270,551	-0.29(-1.45%)
Aug 11, 2005	20.40	20.49	20.31	20.33	452,307	-0.07(-0.32%)
Aug 10, 2005	20.47	20.62	20.23	20.40	485,744	-0.05(-0.24%)
Aug 09, 2005	20.42	20.52	20.37	20.44	329,585	+0.06(+0.28%)
Aug 08, 2005	20.60	20.61	20.31	20.39	578,581	-0.24(-1.15%)
Aug 05, 2005	20.00	20.93	19.95	20.62	1,446,577	+0.69(+3.48%)
Aug 04, 2005	20.06	20.27	19.60	19.93	609,078	-0.13(-0.65%)
Aug 03, 2005	20.62	21.16	19.80	20.06	1,150,182	-0.51(-2.50%)
Aug 02, 2005	20.58	20.67	20.37	20.58	445,694	+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.