Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	13.29	13.38	13.27	13.34	4,445,916	+0.11(+0.85%)
Oct 28, 2005	13.15	13.27	13.12	13.22	490,479	+0.11(+0.81%)
Oct 27, 2005	13.30	13.30	13.12	13.12	304,689	-0.13(-1.01%)
Oct 26, 2005	13.22	13.36	13.22	13.25	294,769	-0.01(-0.05%)
Oct 25, 2005	13.32	13.36	13.22	13.26	738,482	-0.08(-0.58%)
Oct 24, 2005	13.10	13.34	13.10	13.34	295,336	+0.27(+2.05%)
Oct 21, 2005	13.20	13.20	13.01	13.07	602,860	-0.01(-0.05%)
Oct 20, 2005	13.26	13.26	13.04	13.08	1,027,583	-0.26(-1.96%)
Oct 19, 2005	13.09	13.34	13.03	13.34	2,663,694	+0.04(+0.32%)
Oct 18, 2005	13.34	13.39	13.29	13.29	597,049	-0.18(-1.36%)
Oct 17, 2005	13.58	13.58	13.47	13.48	395,529	-0.10(-0.73%)
Oct 14, 2005	13.51	13.60	13.44	13.58	1,166,323	+0.12(+0.89%)
Oct 13, 2005	13.30	13.46	13.27	13.46	1,913,025	+0.01(+0.10%)
Oct 12, 2005	13.58	13.64	13.41	13.44	1,063,437	-0.16(-1.14%)
Oct 11, 2005	13.68	13.72	13.56	13.60	1,212,097	-0.07(-0.52%)
Oct 10, 2005	13.80	13.80	13.63	13.67	469,080	-0.05(-0.36%)
Oct 07, 2005	13.73	13.79	13.67	13.72	259,907	+0.01(+0.05%)
Oct 06, 2005	13.69	13.77	13.61	13.71	1,419,144	+0.13(+0.99%)
Oct 05, 2005	13.86	13.86	13.58	13.58	547,023	-0.16(-1.18%)
Oct 04, 2005	13.78	13.90	13.74	13.74	376,822	+0.04(+0.31%)
Oct 03, 2005	13.71	13.72	13.65	13.70	370,445	-0.02(-0.15%)
Sep 30, 2005	13.75	13.82	13.69	13.72	478,575	-0.10(-0.72%)
Sep 29, 2005	13.70	13.82	13.61	13.82	863,050	+0.07(+0.51%)
Sep 28, 2005	13.75	13.75	13.64	13.75	3,883,303	+0.20(+1.46%)
Sep 27, 2005	13.57	13.58	13.46	13.55	2,289,281	-0.05(-0.36%)
Sep 26, 2005	13.58	13.65	13.54	13.60	668,899	+0.23(+1.74%)
Sep 23, 2005	13.36	13.41	13.29	13.36	431,241	-0.03(-0.21%)
Sep 22, 2005	13.41	13.44	13.32	13.39	1,310,023	-0.02(-0.16%)
Sep 21, 2005	13.52	13.57	13.41	13.41	940,427	-0.13(-0.94%)
Sep 20, 2005	13.64	13.76	13.48	13.54	629,786	-0.02(-0.16%)
Sep 19, 2005	13.55	13.62	13.51	13.56	4,833,792	-0.36(-2.59%)
Sep 16, 2005	13.75	13.96	13.73	13.92	1,539,886	+0.30(+2.23%)
Sep 15, 2005	13.59	13.62	13.57	13.62	31,460	-0.04(-0.26%)
Sep 14, 2005	13.72	13.72	13.63	13.65	735,222	+0.01(+0.05%)
Sep 13, 2005	13.74	13.74	13.62	13.65	4,872,906	-0.23(-1.68%)
Sep 12, 2005	13.96	13.97	13.87	13.88	804,096	-0.25(-1.80%)
Sep 09, 2005	14.11	14.16	14.04	14.13	1,300,386	+0.13(+0.96%)
Sep 08, 2005	14.08	14.08	13.99	14.00	302,280	-0.06(-0.45%)
Sep 07, 2005	14.06	14.10	14.00	14.06	426,140	-0.04(-0.30%)
Sep 06, 2005	14.04	14.11	13.96	14.11	2,906,879	+0.37(+2.67%)
Sep 02, 2005	13.77	13.83	13.74	13.74	1,680,327	+0.06(+0.41%)
Sep 01, 2005	13.68	13.76	13.64	13.68	299,587	+0.06(+0.47%)
Aug 31, 2005	13.40	13.62	13.34	13.62	299,162	+0.31(+2.33%)
Aug 30, 2005	13.33	13.34	13.24	13.31	418,062	-0.13(-0.95%)
Aug 29, 2005	13.38	13.46	13.27	13.44	385,042	+0.08(+0.63%)
Aug 26, 2005	13.58	13.58	13.34	13.35	472,197	-0.18(-1.30%)
Aug 25, 2005	13.57	13.62	13.51	13.53	314,751	-0.09(-0.67%)
Aug 24, 2005	13.55	13.72	13.55	13.62	697,668	-0.01(-0.10%)
Aug 23, 2005	13.70	13.70	13.54	13.63	1,260,422	-0.03(-0.21%)
Aug 22, 2005	13.70	13.74	13.62	13.66	364,635	+0.10(+0.73%)
Aug 19, 2005	13.51	13.60	13.50	13.56	156,454	+0.19(+1.42%)
Aug 18, 2005	13.41	13.49	13.33	13.37	420,329	-0.21(-1.56%)
Aug 17, 2005	13.58	13.62	13.51	13.58	2,147,423	-0.04(-0.26%)
Aug 16, 2005	13.83	13.83	13.60	13.62	292,218	-0.26(-1.88%)
Aug 15, 2005	13.85	13.89	13.78	13.88	284,565	+0.00(+0.00%)
Aug 12, 2005	13.92	14.01	13.85	13.88	150,360	-0.11(-0.76%)
Aug 11, 2005	13.93	14.03	13.92	13.99	336,717	+0.08(+0.56%)
Aug 10, 2005	13.93	14.11	13.84	13.91	448,389	+0.11(+0.82%)
Aug 09, 2005	13.58	13.82	13.58	13.80	216,542	+0.31(+2.30%)
Aug 08, 2005	13.62	13.62	13.48	13.48	240,775	-0.04(-0.26%)
Aug 05, 2005	13.59	13.60	13.45	13.52	237,232	-0.06(-0.47%)
Aug 04, 2005	13.63	13.73	13.58	13.58	258,490	-0.16(-1.18%)
Aug 03, 2005	13.68	13.79	13.65	13.75	173,177	+0.12(+0.88%)
Aug 02, 2005	13.58	13.65	13.55	13.63	238,366	+0.06(+0.42%)

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.