Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	16.51	16.97	16.32	16.78	30,412	+0.53(+3.26%)
Oct 28, 2005	16.39	16.58	16.25	16.25	17,689	-0.13(-0.82%)
Oct 27, 2005	16.50	16.54	16.30	16.39	24,253	+0.09(+0.55%)
Oct 26, 2005	16.09	16.39	16.09	16.30	13,335	+0.03(+0.17%)
Oct 25, 2005	15.84	16.27	15.80	16.27	39,102	+0.52(+3.31%)
Oct 24, 2005	15.89	15.89	15.75	15.75	12,204	-0.13(-0.85%)
Oct 21, 2005	15.82	15.94	15.81	15.89	14,100	-0.05(-0.34%)
Oct 20, 2005	15.58	16.07	15.58	15.94	12,728	-0.12(-0.73%)
Oct 19, 2005	15.85	16.06	15.77	16.06	6,848	+0.12(+0.73%)
Oct 18, 2005	15.50	16.04	15.50	15.94	16,167	+0.18(+1.14%)
Oct 17, 2005	15.94	15.94	15.51	15.76	26,173	-0.09(-0.57%)
Oct 14, 2005	15.88	15.98	15.81	15.85	4,418	-0.09(-0.56%)
Oct 13, 2005	16.07	16.07	15.82	15.94	3,899	-0.18(-1.11%)
Oct 12, 2005	15.86	16.21	15.86	16.12	9,199	+0.02(+0.11%)
Oct 11, 2005	16.12	16.20	16.04	16.10	7,619	+0.01(+0.06%)
Oct 10, 2005	15.63	16.21	15.63	16.09	18,140	+0.42(+2.69%)
Oct 07, 2005	16.00	16.28	15.48	15.67	32,209	-0.49(-3.06%)
Oct 06, 2005	16.61	16.61	16.06	16.16	22,902	-0.10(-0.61%)
Oct 05, 2005	16.11	16.51	16.07	16.26	28,929	+0.18(+1.12%)
Oct 04, 2005	15.98	16.08	15.85	16.08	9,331	+0.10(+0.62%)
Oct 03, 2005	15.59	16.02	15.59	15.98	17,554	+0.11(+0.68%)
Sep 30, 2005	16.00	16.10	15.88	15.88	7,683	-0.13(-0.84%)
Sep 29, 2005	15.98	16.13	15.98	16.01	14,521	+0.02(+0.11%)
Sep 28, 2005	16.15	16.15	15.98	15.99	7,572	+0.14(+0.91%)
Sep 27, 2005	15.84	15.85	15.76	15.85	14,257	+0.06(+0.40%)
Sep 26, 2005	15.75	16.03	15.75	15.79	29,308	+0.04(+0.23%)
Sep 23, 2005	15.75	16.01	15.75	15.75	21,096	-0.04(-0.23%)
Sep 22, 2005	15.75	16.20	15.75	15.79	29,899	-0.13(-0.79%)
Sep 21, 2005	16.27	16.42	15.57	15.91	38,488	-0.51(-3.12%)
Sep 20, 2005	16.06	16.50	16.01	16.42	41,771	+0.37(+2.29%)
Sep 19, 2005	15.91	16.12	15.76	16.06	24,134	+0.30(+1.88%)
Sep 16, 2005	15.75	15.89	15.75	15.76	15,128	-0.18(-1.13%)
Sep 15, 2005	15.89	15.97	15.75	15.94	20,076	+0.14(+0.91%)
Sep 14, 2005	15.75	15.89	15.75	15.80	16,815	-0.12(-0.73%)
Sep 13, 2005	15.62	15.94	15.29	15.91	24,350	+0.30(+1.90%)
Sep 12, 2005	15.27	15.63	15.27	15.62	30,466	+0.27(+1.76%)
Sep 09, 2005	15.26	15.41	15.18	15.35	40,632	+0.15(+1.00%)
Sep 08, 2005	15.53	15.90	14.97	15.19	77,848	-0.16(-1.05%)
Sep 07, 2005	15.00	15.45	14.95	15.36	38,586	+0.46(+3.07%)
Sep 06, 2005	14.95	14.95	14.79	14.90	6,416	-0.17(-1.13%)
Sep 02, 2005	14.34	15.27	14.31	15.07	29,569	+0.84(+5.87%)
Sep 01, 2005	14.15	14.28	13.94	14.23	47,977	+0.30(+2.13%)
Aug 31, 2005	14.24	14.24	13.92	13.94	15,643	-0.07(-0.51%)
Aug 30, 2005	14.13	14.13	13.98	14.01	10,238	-0.12(-0.83%)
Aug 29, 2005	14.36	14.36	14.06	14.13	5,162	+0.07(+0.51%)
Aug 26, 2005	14.03	14.10	14.03	14.05	5,512	+0.00(+0.00%)
Aug 25, 2005	14.08	14.24	14.05	14.05	26,400	-0.04(-0.25%)
Aug 24, 2005	14.03	14.18	14.03	14.09	11,024	+0.01(+0.06%)
Aug 23, 2005	14.24	14.25	14.07	14.08	13,381	-0.13(-0.88%)
Aug 22, 2005	14.05	14.24	14.04	14.21	4,111	+0.17(+1.22%)
Aug 19, 2005	14.03	14.22	14.03	14.04	7,605	-0.09(-0.64%)
Aug 18, 2005	14.21	14.22	14.03	14.13	12,815	-0.11(-0.76%)
Aug 17, 2005	14.36	14.41	13.99	14.23	4,355	+0.31(+2.19%)
Aug 16, 2005	14.26	14.26	13.92	13.93	11,116	-0.33(-2.33%)
Aug 15, 2005	13.95	14.27	13.95	14.26	10,717	+0.35(+2.52%)
Aug 12, 2005	13.86	13.92	13.85	13.91	1,848	+0.01(+0.06%)
Aug 11, 2005	13.97	14.24	13.59	13.90	8,318	-0.36(-2.52%)
Aug 10, 2005	14.01	14.31	13.96	14.26	10,812	+0.22(+1.60%)
Aug 09, 2005	13.64	14.26	13.59	14.04	8,158	+0.24(+1.76%)
Aug 08, 2005	14.15	14.28	13.79	13.79	5,230	-0.10(-0.72%)
Aug 05, 2005	13.83	13.96	13.79	13.89	3,407	+0.02(+0.14%)
Aug 04, 2005	13.78	14.07	13.65	13.87	14,786	-0.22(-1.59%)
Aug 03, 2005	14.55	14.59	13.84	14.10	46,802	-0.43(-2.97%)
Aug 02, 2005	15.13	15.13	14.39	14.53	34,779	-0.31(-2.06%)

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.