Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	15.48	15.69	15.39	15.58	350,518	+0.26(+1.66%)
Oct 28, 2005	15.16	15.48	15.16	15.33	291,368	+0.26(+1.74%)
Oct 27, 2005	15.39	15.44	15.05	15.07	285,863	-0.35(-2.30%)
Oct 26, 2005	15.36	15.56	15.32	15.42	428,865	+0.04(+0.28%)
Oct 25, 2005	15.94	15.95	14.95	15.38	1,783,788	-1.38(-8.24%)
Oct 24, 2005	16.33	16.76	16.21	16.76	159,236	+0.47(+2.87%)
Oct 21, 2005	16.34	16.57	16.26	16.29	160,789	+0.01(+0.04%)
Oct 20, 2005	16.62	16.74	16.10	16.29	324,402	-0.46(-2.75%)
Oct 19, 2005	16.12	16.75	16.02	16.75	236,172	+0.49(+3.01%)
Oct 18, 2005	16.28	16.34	16.07	16.26	194,669	-0.09(-0.52%)
Oct 17, 2005	16.22	16.36	15.97	16.34	134,249	+0.05(+0.30%)
Oct 14, 2005	16.27	16.36	15.86	16.29	243,795	+0.03(+0.17%)
Oct 13, 2005	16.24	16.35	16.03	16.26	192,975	+0.04(+0.22%)
Oct 12, 2005	16.30	16.35	15.95	16.23	295,745	-0.07(-0.43%)
Oct 11, 2005	16.58	16.72	16.29	16.30	205,539	-0.16(-0.99%)
Oct 10, 2005	16.72	16.85	16.41	16.46	184,505	-0.18(-1.11%)
Oct 07, 2005	16.98	17.03	16.58	16.65	363,505	-0.28(-1.67%)
Oct 06, 2005	17.02	17.11	16.74	16.93	484,344	-0.09(-0.50%)
Oct 05, 2005	17.11	17.24	16.97	17.02	358,564	-0.10(-0.58%)
Oct 04, 2005	17.36	17.36	16.89	17.11	384,821	-0.24(-1.39%)
Oct 03, 2005	17.43	17.53	17.21	17.36	257,347	-0.07(-0.41%)
Sep 30, 2005	17.11	17.59	16.91	17.43	318,049	+0.33(+1.91%)
Sep 29, 2005	17.50	17.50	16.97	17.10	495,214	-0.47(-2.66%)
Sep 28, 2005	17.70	17.70	17.44	17.57	250,712	-0.13(-0.72%)
Sep 27, 2005	17.52	17.70	17.39	17.70	264,123	+0.23(+1.34%)
Sep 26, 2005	17.28	17.60	17.28	17.46	209,350	+0.05(+0.28%)
Sep 23, 2005	17.41	17.59	16.98	17.41	352,776	+0.08(+0.45%)
Sep 22, 2005	17.36	17.45	17.23	17.33	461,616	-0.11(-0.65%)
Sep 21, 2005	18.21	18.21	17.28	17.45	524,859	-0.76(-4.16%)
Sep 20, 2005	18.40	18.50	18.00	18.21	435,782	-0.14(-0.77%)
Sep 19, 2005	18.58	18.58	18.12	18.35	259,606	-0.30(-1.60%)
Sep 16, 2005	18.45	18.71	18.35	18.64	380,163	+0.32(+1.74%)
Sep 15, 2005	18.21	18.37	18.21	18.33	94,440	+0.13(+0.74%)
Sep 14, 2005	18.21	18.39	18.13	18.19	281,204	+0.06(+0.35%)
Sep 13, 2005	18.67	18.67	17.93	18.13	436,912	-0.66(-3.51%)
Sep 12, 2005	18.67	18.97	18.64	18.79	215,421	-0.02(-0.11%)
Sep 09, 2005	18.68	18.81	18.65	18.81	216,409	+0.16(+0.84%)
Sep 08, 2005	18.49	18.65	18.45	18.65	249,160	+0.10(+0.53%)
Sep 07, 2005	18.37	18.58	18.28	18.55	403,032	+0.18(+0.96%)
Sep 06, 2005	18.40	18.47	18.28	18.38	306,756	-0.03(-0.15%)
Sep 02, 2005	18.29	18.41	18.26	18.40	236,031	+0.15(+0.81%)
Sep 01, 2005	18.17	18.43	18.17	18.25	286,145	+0.09(+0.51%)
Aug 31, 2005	17.74	18.22	17.74	18.16	404,867	+0.43(+2.40%)
Aug 30, 2005	17.53	17.74	17.40	17.74	272,452	+0.21(+1.21%)
Aug 29, 2005	16.94	17.60	16.91	17.53	291,510	+0.41(+2.40%)
Aug 26, 2005	17.35	17.35	16.82	17.11	210,621	-0.18(-1.06%)
Aug 25, 2005	17.43	17.53	17.02	17.30	194,104	-0.03(-0.16%)
Aug 24, 2005	17.43	17.55	17.16	17.33	340,071	-0.04(-0.24%)
Aug 23, 2005	17.38	17.53	17.14	17.37	259,324	-0.01(-0.08%)
Aug 22, 2005	17.62	17.68	17.25	17.38	284,028	-0.13(-0.73%)
Aug 19, 2005	17.43	17.54	17.40	17.51	284,875	+0.16(+0.90%)
Aug 18, 2005	17.46	17.52	17.36	17.36	390,044	-0.04(-0.20%)
Aug 17, 2005	16.89	17.61	16.74	17.39	702,588	+0.52(+3.06%)
Aug 16, 2005	17.07	17.07	16.64	16.87	233,490	-0.23(-1.37%)
Aug 15, 2005	16.86	17.21	16.72	17.11	203,139	+0.23(+1.39%)
Aug 12, 2005	16.82	17.09	16.65	16.87	217,962	+0.00(+0.00%)
Aug 11, 2005	16.89	17.07	16.68	16.87	323,555	-0.06(-0.33%)
Aug 10, 2005	16.78	17.02	16.74	16.93	355,741	+0.22(+1.31%)
Aug 09, 2005	16.72	16.82	16.53	16.71	256,218	+0.01(+0.09%)
Aug 08, 2005	16.60	16.81	16.60	16.70	362,093	+0.09(+0.55%)
Aug 05, 2005	16.72	16.72	16.30	16.60	394,562	-0.15(-0.89%)
Aug 04, 2005	17.14	17.14	16.66	16.75	882,012	-0.34(-1.99%)
Aug 03, 2005	17.53	18.08	17.03	17.09	871,707	-0.40(-2.27%)
Aug 02, 2005	18.56	18.59	17.46	17.49	480,815	-1.05(-5.66%)

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.