Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	16.06	16.29	15.77	16.05	403,922	-0.06(-0.40%)
Oct 28, 2005	15.40	16.28	15.40	16.12	553,349	+0.79(+5.13%)
Oct 27, 2005	15.56	15.65	15.14	15.33	421,953	-0.27(-1.74%)
Oct 26, 2005	15.45	15.76	15.38	15.60	154,444	+0.06(+0.39%)
Oct 25, 2005	15.61	15.93	15.33	15.54	256,985	-0.20(-1.29%)
Oct 24, 2005	15.25	15.85	15.13	15.75	497,049	+0.54(+3.52%)
Oct 21, 2005	14.98	15.57	14.94	15.21	748,711	-0.16(-1.01%)
Oct 20, 2005	15.74	15.85	15.18	15.37	248,219	-0.39(-2.49%)
Oct 19, 2005	15.35	15.81	15.30	15.76	401,449	+0.32(+2.07%)
Oct 18, 2005	15.76	15.91	15.33	15.44	244,514	-0.40(-2.51%)
Oct 17, 2005	15.97	15.97	15.38	15.84	232,821	-0.10(-0.60%)
Oct 14, 2005	15.86	15.97	15.53	15.93	180,068	+0.15(+0.96%)
Oct 13, 2005	15.84	15.93	15.50	15.78	494,102	-0.11(-0.68%)
Oct 12, 2005	15.73	16.06	15.49	15.89	440,029	+0.12(+0.77%)
Oct 11, 2005	16.02	16.35	15.75	15.77	285,469	-0.15(-0.92%)
Oct 10, 2005	15.96	16.02	15.69	15.91	206,300	+0.06(+0.35%)
Oct 07, 2005	15.82	16.09	15.61	15.86	235,977	+0.19(+1.24%)
Oct 06, 2005	15.92	16.17	15.57	15.66	321,803	-0.23(-1.47%)
Oct 05, 2005	16.39	16.50	15.90	15.90	208,521	-0.52(-3.16%)
Oct 04, 2005	16.50	16.66	16.30	16.42	212,987	-0.04(-0.24%)
Oct 03, 2005	16.43	16.80	16.34	16.45	456,823	+0.03(+0.18%)
Sep 30, 2005	16.42	16.45	16.15	16.42	652,933	-0.09(-0.58%)
Sep 29, 2005	16.43	16.79	16.20	16.52	441,328	+0.11(+0.66%)
Sep 28, 2005	16.44	16.54	16.20	16.41	411,908	+0.01(+0.05%)
Sep 27, 2005	16.02	16.47	15.78	16.40	380,087	+0.42(+2.65%)
Sep 26, 2005	16.14	16.24	15.79	15.98	235,382	-0.10(-0.62%)
Sep 23, 2005	16.08	16.21	15.74	16.08	227,864	+0.04(+0.24%)
Sep 22, 2005	16.04	16.17	15.49	16.04	345,365	+0.20(+1.28%)
Sep 21, 2005	16.11	16.20	15.82	15.84	432,555	-0.34(-2.08%)
Sep 20, 2005	16.10	16.45	16.07	16.17	824,931	+0.19(+1.16%)
Sep 19, 2005	16.31	16.37	15.81	15.99	397,363	-0.39(-2.40%)
Sep 16, 2005	15.98	16.39	15.96	16.38	1,082,159	+0.50(+3.13%)
Sep 15, 2005	16.02	16.04	15.74	15.88	528,338	-0.07(-0.43%)
Sep 14, 2005	15.87	15.99	15.65	15.95	379,962	+0.11(+0.71%)
Sep 13, 2005	16.14	16.14	15.78	15.84	393,593	-0.40(-2.47%)
Sep 12, 2005	15.85	16.39	15.57	16.24	543,518	+0.48(+3.01%)
Sep 09, 2005	15.43	15.82	15.43	15.77	445,410	+0.37(+2.38%)
Sep 08, 2005	15.47	15.50	15.15	15.40	560,837	-0.11(-0.70%)
Sep 07, 2005	15.89	16.16	15.48	15.51	649,738	-0.44(-2.79%)
Sep 06, 2005	15.46	16.08	15.46	15.95	270,688	+0.45(+2.93%)
Sep 02, 2005	15.38	16.26	15.38	15.50	463,049	+0.07(+0.45%)
Sep 01, 2005	15.24	15.53	15.09	15.43	468,440	+0.09(+0.59%)
Aug 31, 2005	15.39	15.63	15.17	15.34	683,050	+0.01(+0.08%)
Aug 30, 2005	15.40	15.48	15.12	15.33	458,562	-0.06(-0.42%)
Aug 29, 2005	14.92	15.41	14.80	15.39	544,951	+0.47(+3.16%)
Aug 26, 2005	14.90	15.27	14.78	14.92	713,857	-0.06(-0.43%)
Aug 25, 2005	14.71	15.03	14.68	14.99	728,720	+0.24(+1.61%)
Aug 24, 2005	14.30	15.65	14.30	14.75	1,400,444	+0.59(+4.18%)
Aug 23, 2005	14.38	14.45	13.89	14.16	362,485	-0.20(-1.41%)
Aug 22, 2005	14.30	14.36	14.09	14.36	211,589	+0.13(+0.91%)
Aug 19, 2005	14.04	14.27	14.02	14.23	134,262	+0.11(+0.80%)
Aug 18, 2005	14.04	14.30	13.96	14.12	244,250	-0.03(-0.18%)
Aug 17, 2005	13.88	14.36	13.81	14.14	256,682	+0.34(+2.47%)
Aug 16, 2005	14.21	14.21	13.68	13.80	449,872	-0.41(-2.92%)
Aug 15, 2005	14.15	14.25	14.12	14.22	486,530	+0.10(+0.70%)
Aug 12, 2005	14.33	14.36	14.08	14.12	640,567	-0.25(-1.74%)
Aug 11, 2005	13.96	14.53	13.74	14.37	852,278	+0.36(+2.59%)
Aug 10, 2005	14.01	14.19	13.87	14.01	603,677	-0.19(-1.37%)
Aug 09, 2005	14.29	14.29	14.12	14.20	183,011	-0.05(-0.36%)
Aug 08, 2005	14.26	14.42	14.16	14.25	237,239	-0.03(-0.21%)
Aug 05, 2005	14.47	14.47	14.26	14.28	193,128	-0.14(-0.96%)
Aug 04, 2005	14.58	14.67	14.42	14.42	262,266	-0.18(-1.24%)
Aug 03, 2005	14.61	14.64	14.51	14.60	278,125	-0.04(-0.27%)
Aug 02, 2005	14.46	14.68	14.46	14.64	391,750	+0.12(+0.83%)

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.