Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	17.15	17.29	17.10	17.20	456,398	+0.08(+0.46%)
Oct 28, 2005	16.95	17.16	16.95	17.12	446,609	+0.19(+1.12%)
Oct 27, 2005	17.13	17.13	16.91	16.93	600,628	-0.12(-0.69%)
Oct 26, 2005	17.18	17.18	16.94	17.05	760,307	-0.17(-0.99%)
Oct 25, 2005	17.13	17.33	17.07	17.21	642,536	+0.09(+0.50%)
Oct 24, 2005	16.86	17.20	16.84	17.13	502,435	+0.27(+1.59%)
Oct 21, 2005	17.02	17.10	16.84	16.86	559,791	-0.16(-0.92%)
Oct 20, 2005	17.12	17.29	16.84	17.02	361,264	-0.14(-0.84%)
Oct 19, 2005	16.92	17.19	16.70	17.16	676,644	+0.24(+1.39%)
Oct 18, 2005	17.22	17.27	16.93	16.93	391,089	-0.31(-1.78%)
Oct 17, 2005	17.14	17.31	17.01	17.23	494,941	+0.10(+0.57%)
Oct 14, 2005	17.24	17.24	16.95	17.14	505,188	+0.00(+0.00%)
Oct 13, 2005	17.41	17.46	16.35	17.14	894,595	-0.33(-1.91%)
Oct 12, 2005	17.66	17.78	17.29	17.47	635,654	-0.18(-1.04%)
Oct 11, 2005	17.90	17.95	17.59	17.65	770,248	-0.25(-1.39%)
Oct 10, 2005	18.33	18.35	17.88	17.90	455,327	-0.43(-2.32%)
Oct 07, 2005	18.06	18.38	18.06	18.33	658,749	+0.36(+2.00%)
Oct 06, 2005	18.16	18.54	17.84	17.97	1,538,509	-0.19(-1.04%)
Oct 05, 2005	18.47	18.57	18.16	18.16	572,333	-0.30(-1.63%)
Oct 04, 2005	18.56	18.71	18.45	18.46	397,666	-0.09(-0.46%)
Oct 03, 2005	18.48	18.59	18.48	18.54	564,380	+0.07(+0.39%)
Sep 30, 2005	18.66	18.71	18.47	18.47	522,931	-0.18(-0.98%)
Sep 29, 2005	18.56	18.67	18.37	18.65	406,231	+0.09(+0.49%)
Sep 28, 2005	18.71	18.76	18.52	18.56	271,789	-0.12(-0.66%)
Sep 27, 2005	18.69	18.83	18.63	18.69	236,152	+0.00(+0.00%)
Sep 26, 2005	18.61	18.71	18.44	18.69	351,169	+0.07(+0.39%)
Sep 23, 2005	18.61	18.66	18.42	18.61	351,016	+0.16(+0.85%)
Sep 22, 2005	18.77	18.79	18.41	18.46	476,740	-0.25(-1.33%)
Sep 21, 2005	18.93	19.05	18.64	18.71	378,394	-0.22(-1.17%)
Sep 20, 2005	18.96	19.01	18.85	18.93	330,980	-0.03(-0.17%)
Sep 19, 2005	19.06	19.17	18.96	18.96	204,186	-0.16(-0.82%)
Sep 16, 2005	19.09	19.16	18.97	19.12	528,896	+0.12(+0.65%)
Sep 15, 2005	19.00	19.12	18.94	18.99	739,353	+0.00(+0.00%)
Sep 14, 2005	19.01	19.08	18.90	18.99	556,732	-0.03(-0.14%)
Sep 13, 2005	19.24	19.25	19.00	19.02	352,699	-0.18(-0.95%)
Sep 12, 2005	19.30	19.31	19.08	19.20	444,927	-0.10(-0.51%)
Sep 09, 2005	19.25	19.39	19.23	19.30	542,967	+0.05(+0.27%)
Sep 08, 2005	19.37	19.37	19.20	19.25	522,778	-0.10(-0.51%)
Sep 07, 2005	19.39	19.44	19.25	19.35	428,255	+0.01(+0.07%)
Sep 06, 2005	19.31	19.44	19.24	19.33	320,274	+0.12(+0.65%)
Sep 02, 2005	19.33	19.33	19.11	19.21	384,053	-0.12(-0.61%)
Sep 01, 2005	19.35	19.40	19.13	19.33	553,520	-0.02(-0.10%)
Aug 31, 2005	18.95	19.35	18.90	19.35	623,265	+0.46(+2.46%)
Aug 30, 2005	18.90	19.00	18.78	18.88	439,879	+0.02(+0.10%)
Aug 29, 2005	18.90	18.92	18.74	18.86	401,184	-0.05(-0.24%)
Aug 26, 2005	18.89	19.01	18.86	18.91	581,510	+0.08(+0.42%)
Aug 25, 2005	18.65	18.86	18.65	18.83	293,814	+0.22(+1.19%)
Aug 24, 2005	18.63	18.92	18.60	18.61	430,550	-0.06(-0.32%)
Aug 23, 2005	18.70	18.74	18.59	18.67	342,910	-0.33(-1.76%)
Aug 22, 2005	18.81	19.05	18.78	19.00	554,591	+0.25(+1.36%)
Aug 19, 2005	18.75	18.85	18.62	18.74	401,795	-0.01(-0.03%)
Aug 18, 2005	18.76	18.90	18.63	18.75	533,790	-0.03(-0.14%)
Aug 17, 2005	19.08	19.08	18.77	18.78	515,283	-0.29(-1.54%)
Aug 16, 2005	19.12	19.24	19.03	19.07	344,440	-0.12(-0.61%)
Aug 15, 2005	19.25	19.39	19.18	19.19	321,497	-0.07(-0.34%)
Aug 12, 2005	19.12	19.32	19.10	19.25	316,297	+0.14(+0.75%)
Aug 11, 2005	19.08	19.28	18.99	19.11	372,123	+0.05(+0.27%)
Aug 10, 2005	18.92	19.28	18.86	19.06	516,354	+0.26(+1.36%)
Aug 09, 2005	19.06	19.06	18.63	18.80	860,641	+0.33(+1.77%)
Aug 08, 2005	18.86	19.07	18.47	18.48	758,165	-0.39(-2.05%)
Aug 05, 2005	19.17	19.17	18.74	18.86	279,284	-0.27(-1.43%)
Aug 04, 2005	19.31	19.32	19.07	19.14	329,145	-0.25(-1.31%)
Aug 03, 2005	19.46	19.59	19.25	19.39	285,401	-0.07(-0.34%)
Aug 02, 2005	19.07	19.47	19.07	19.46	302,073	+0.44(+2.30%)

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.