Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	16.25	16.50	16.15	16.15	6,590	-0.10(-0.62%)
Oct 28, 2005	16.25	16.70	16.20	16.25	10,409	+0.10(+0.62%)
Oct 27, 2005	16.15	16.50	16.15	16.15	12,650	-0.15(-0.92%)
Oct 26, 2005	16.30	16.80	16.30	16.30	7,695	-0.45(-2.69%)
Oct 25, 2005	16.75	16.75	16.50	16.75	10,598	+0.45(+2.76%)
Oct 24, 2005	16.30	16.75	16.30	16.30	13,222	-0.60(-3.55%)
Oct 21, 2005	16.90	16.90	16.45	16.90	4,762	+0.55(+3.36%)
Oct 20, 2005	16.35	16.60	16.30	16.35	5,963	-0.10(-0.61%)
Oct 19, 2005	16.45	16.45	16.20	16.45	4,771	+0.25(+1.54%)
Oct 18, 2005	16.20	16.40	16.20	16.20	8,198	-0.25(-1.52%)
Oct 17, 2005	16.45	16.70	16.35	16.45	8,224	-0.65(-3.80%)
Oct 14, 2005	17.10	17.10	16.60	17.10	15,022	+0.30(+1.79%)
Oct 13, 2005	17.10	17.10	16.70	16.80	6,213	-0.30(-1.75%)
Oct 12, 2005	17.10	17.55	17.10	17.10	1,513	-0.40(-2.29%)
Oct 11, 2005	17.50	17.55	17.00	17.50	3,592	+0.45(+2.64%)
Oct 10, 2005	17.55	17.40	17.00	17.05	6,550	-0.50(-2.85%)
Oct 07, 2005	17.55	17.55	17.15	17.55	2,511	-0.30(-1.68%)
Oct 06, 2005	17.85	17.85	17.85	17.85	0	-0.50(-2.72%)
Oct 05, 2005	18.35	18.35	18.35	18.35	0	+1.25(+7.31%)
Oct 04, 2005	17.10	17.10	17.10	17.10	0	+0.00(+0.00%)
Oct 03, 2005		17.35	17.10	17.10	5,466	-0.85(-4.74%)
Sep 30, 2005		18.30	17.94	17.95	12,557	+1.14(+6.78%)
Sep 29, 2005		16.85	16.60	16.81	62,731	-0.69(-3.94%)
Sep 28, 2005	17.50	17.75	17.50	17.50	6,249	-0.30(-1.69%)
Sep 27, 2005	17.80	18.10	17.80	17.80	6,563	-0.30(-1.66%)
Sep 26, 2005	18.10	18.50	18.10	18.10	6,850	-0.20(-1.09%)
Sep 23, 2005	18.30	18.50	18.30	18.30	4,262	-0.30(-1.61%)
Sep 22, 2005	18.60	18.60	18.25	18.60	6,711	-0.15(-0.80%)
Sep 21, 2005	18.75	18.75	18.75	18.75	0	+0.00(+0.00%)
Sep 20, 2005	18.75	19.20	18.70	18.75	6,158	-0.15(-0.79%)
Sep 19, 2005	18.90	18.95	18.60	18.90	8,020	-0.05(-0.26%)
Sep 16, 2005	18.95	18.95	18.65	18.95	7,049	-0.50(-2.57%)
Sep 15, 2005	19.45	19.45	19.10	19.45	4,885	+0.20(+1.04%)
Sep 14, 2005	19.25	19.70	19.25	19.25	7,712	+0.25(+1.32%)
Sep 13, 2005	19.00	19.15	18.75	19.00	5,373	-0.20(-1.04%)
Sep 12, 2005	19.20	19.20	18.75	19.20	3,292	+0.10(+0.52%)
Sep 09, 2005	19.10	19.20	18.75	19.10	9,966	+0.55(+2.96%)
Sep 08, 2005	18.55	19.00	18.55	18.55	18,656	-0.60(-3.13%)
Sep 07, 2005	19.15	19.35	18.85	19.15	8,416	-0.05(-0.26%)
Sep 06, 2005	19.20	19.20	18.70	19.20	5,530	-0.10(-0.52%)
Sep 02, 2005	19.30	19.30	18.95	19.30	4,168	+0.35(+1.85%)
Sep 01, 2005	18.95	19.30	18.95	18.95	2,781	+0.40(+2.16%)
Aug 31, 2005	18.55	18.85	18.50	18.55	4,403	-0.10(-0.54%)
Aug 30, 2005	18.65	19.15	18.65	18.65	4,240	-0.40(-2.10%)
Aug 29, 2005	19.05	19.45	19.05	19.05	6,381	-0.30(-1.55%)
Aug 26, 2005	19.35	19.50	19.35	19.35	6,727	-0.20(-1.02%)
Aug 25, 2005	19.55	19.85	19.55	19.55	2,276	-0.45(-2.25%)
Aug 24, 2005	20.00	20.40	19.75	20.00	11,526	-0.65(-3.15%)
Aug 23, 2005	20.65	20.72	20.35	20.65	79,189	+0.15(+0.73%)
Aug 22, 2005	20.50	20.90	20.44	20.50	106,899	+0.35(+1.74%)
Aug 19, 2005	20.15	20.60	20.15	20.15	132,948	-0.20(-0.98%)
Aug 18, 2005	20.35	20.40	20.00	20.35	8,318	+0.15(+0.74%)
Aug 17, 2005	20.20	20.20	19.75	20.20	6,560	+0.50(+2.54%)
Aug 16, 2005	19.70	19.70	19.30	19.70	7,367	+0.55(+2.87%)
Aug 15, 2005	19.15	19.60	19.15	19.15	6,892	-0.15(-0.78%)
Aug 12, 2005	19.30	19.30	19.30	19.30	0	+0.00(+0.00%)
Aug 11, 2005	19.30	19.30	19.30	19.30	0	+0.00(+0.00%)
Aug 10, 2005	19.30	19.35	18.75	19.30	13,464	+0.00(+0.00%)
Aug 09, 2005	19.30	19.35	18.75	19.30	13,464	+0.10(+0.52%)
Aug 08, 2005	19.20	19.20	18.90	19.20	4,007	+0.45(+2.40%)
Aug 05, 2005	18.75	18.90	18.50	18.75	6,233	+0.00(+0.00%)
Aug 04, 2005	18.75	18.90	18.50	18.75	6,233	-0.45(-2.34%)
Aug 03, 2005	19.20	19.25	19.00	19.20	6,058	-0.05(-0.26%)
Aug 02, 2005	19.25	19.60	19.25	19.25	7,686	+0.00(+0.00%)

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.