Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	18.23	18.64	18.23	18.44	22,988	+0.25(+1.39%)
Oct 28, 2005	18.10	18.24	18.03	18.19	18,236	+0.19(+1.06%)
Oct 27, 2005	18.79	18.79	17.97	18.00	31,057	-0.76(-4.05%)
Oct 26, 2005	18.83	18.96	18.76	18.76	4,641	-0.07(-0.38%)
Oct 25, 2005	18.95	19.09	18.75	18.83	11,715	-0.03(-0.14%)
Oct 24, 2005	18.71	19.17	18.62	18.86	38,904	-0.04(-0.19%)
Oct 21, 2005	18.96	19.22	18.86	18.89	18,788	+0.09(+0.48%)
Oct 20, 2005	19.18	19.27	18.67	18.80	31,830	-0.38(-1.98%)
Oct 19, 2005	19.02	19.18	18.96	19.18	43,325	+0.25(+1.34%)
Oct 18, 2005	18.86	19.18	18.82	18.93	40,893	+0.21(+1.11%)
Oct 17, 2005	18.14	18.73	18.14	18.72	19,673	+0.57(+3.14%)
Oct 14, 2005	17.71	18.19	17.50	18.15	55,924	+0.51(+2.87%)
Oct 13, 2005	17.60	17.90	17.55	17.64	58,466	+0.18(+1.04%)
Oct 12, 2005	18.10	18.10	17.01	17.46	62,998	-0.72(-3.98%)
Oct 11, 2005	18.34	18.37	18.10	18.19	34,151	-0.17(-0.94%)
Oct 10, 2005	18.37	18.46	18.28	18.36	34,593	+0.08(+0.45%)
Oct 07, 2005	18.51	18.57	17.65	18.28	85,655	-0.24(-1.27%)
Oct 06, 2005	19.67	19.72	18.50	18.51	54,819	-1.07(-5.45%)
Oct 05, 2005	20.37	20.38	19.58	19.58	35,699	-0.78(-3.82%)
Oct 04, 2005	20.33	20.46	20.27	20.36	35,809	+0.00(+0.00%)
Oct 03, 2005	20.18	20.42	20.13	20.36	426,951	+0.33(+1.67%)
Sep 30, 2005	20.22	20.27	19.91	20.02	34,151	-0.11(-0.54%)
Sep 29, 2005	20.76	20.76	20.09	20.13	71,619	-0.42(-2.03%)
Sep 28, 2005	20.99	21.25	20.55	20.55	39,456	-0.24(-1.13%)
Sep 27, 2005	20.81	20.85	20.67	20.78	15,694	+0.12(+0.57%)
Sep 26, 2005	20.45	21.04	20.44	20.67	22,878	+0.32(+1.56%)
Sep 23, 2005	20.35	20.35	20.18	20.35	23,873	+0.35(+1.76%)
Sep 22, 2005	20.13	20.22	19.91	20.00	26,194	-0.08(-0.41%)
Sep 21, 2005	21.17	21.17	19.91	20.08	50,840	-1.05(-4.97%)
Sep 20, 2005	21.26	21.26	21.12	21.13	32,935	-0.14(-0.64%)
Sep 19, 2005	21.62	21.62	21.26	21.26	32,935	-0.35(-1.63%)
Sep 16, 2005	21.26	21.71	21.17	21.62	52,609	+0.57(+2.71%)
Sep 15, 2005	21.26	21.35	20.99	21.05	12,047	-0.04(-0.17%)
Sep 14, 2005	21.35	21.40	21.05	21.08	24,315	-0.27(-1.27%)
Sep 13, 2005	21.62	21.81	21.34	21.35	70,182	-0.10(-0.46%)
Sep 12, 2005	21.27	21.53	21.22	21.45	79,908	+0.36(+1.72%)
Sep 09, 2005	20.65	21.15	20.65	21.09	51,945	+0.43(+2.10%)
Sep 08, 2005	20.78	20.78	20.63	20.66	28,625	-0.02(-0.09%)
Sep 07, 2005	20.36	20.80	20.30	20.67	27,962	+0.23(+1.11%)
Sep 06, 2005	20.36	20.45	20.28	20.45	32,825	+0.22(+1.07%)
Sep 02, 2005	20.36	20.36	20.22	20.23	29,620	-0.13(-0.62%)
Sep 01, 2005	20.04	20.49	20.00	20.36	32,604	+0.45(+2.27%)
Aug 31, 2005	19.24	20.00	19.24	19.91	46,198	+0.68(+3.53%)
Aug 30, 2005	19.21	19.45	19.18	19.23	23,541	+0.06(+0.33%)
Aug 29, 2005	19.07	19.18	19.04	19.16	20,115	+0.15(+0.81%)
Aug 26, 2005	18.99	19.03	18.82	19.01	6,741	+0.06(+0.33%)
Aug 25, 2005	18.55	18.95	18.53	18.95	14,146	+0.35(+1.90%)
Aug 24, 2005	18.41	18.72	18.38	18.59	12,710	+0.19(+1.03%)
Aug 23, 2005	18.52	18.52	18.32	18.40	13,373	-0.09(-0.49%)
Aug 22, 2005	18.41	18.53	18.40	18.49	10,720	+0.04(+0.20%)
Aug 19, 2005	18.33	18.50	18.19	18.46	6,299	+0.14(+0.74%)
Aug 18, 2005	18.60	18.60	18.28	18.32	25,199	-0.31(-1.65%)
Aug 17, 2005	18.44	18.64	18.41	18.63	13,373	+0.16(+0.88%)
Aug 16, 2005	18.68	18.68	18.46	18.47	27,188	-0.16(-0.87%)
Aug 15, 2005	18.19	18.68	18.14	18.63	44,761	+0.32(+1.73%)
Aug 12, 2005	18.64	18.82	18.10	18.31	21,331	-0.23(-1.22%)
Aug 11, 2005	18.26	19.09	18.19	18.54	42,109	+0.36(+1.99%)
Aug 10, 2005	18.12	18.18	17.91	18.18	37,467	+0.05(+0.30%)
Aug 09, 2005	18.46	18.46	18.10	18.12	19,010	-0.14(-0.74%)
Aug 08, 2005	18.19	18.50	18.14	18.26	31,830	+0.17(+0.95%)
Aug 05, 2005	18.14	18.28	18.01	18.09	26,967	-0.11(-0.60%)
Aug 04, 2005	17.73	18.32	17.69	18.20	64,103	+0.52(+2.97%)
Aug 03, 2005	17.37	17.68	17.18	17.67	59,240	+0.30(+1.72%)
Aug 02, 2005	17.15	17.45	17.06	17.37	20,557	+0.27(+1.59%)

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.