Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	17.15	17.36	17.15	17.32	216,579	+0.32(+1.91%)
Oct 28, 2005	16.86	17.00	16.75	17.00	244,829	+0.41(+2.50%)
Oct 27, 2005	16.99	16.99	16.58	16.58	178,913	-0.47(-2.78%)
Oct 26, 2005	16.97	17.16	16.94	17.06	148,780	+0.15(+0.87%)
Oct 25, 2005	17.04	17.15	16.86	16.91	165,730	-0.35(-2.01%)
Oct 24, 2005	16.93	17.27	16.93	17.26	189,899	+0.38(+2.25%)
Oct 21, 2005	16.81	16.89	16.67	16.88	249,851	+0.54(+3.30%)
Oct 20, 2005	16.94	17.17	16.32	16.34	318,591	-0.55(-3.26%)
Oct 19, 2005	16.62	16.89	16.51	16.89	562,165	+0.01(+0.04%)
Oct 18, 2005	17.16	17.16	16.83	16.89	291,597	-0.41(-2.39%)
Oct 17, 2005	17.33	17.33	17.26	17.30	333,030	+0.08(+0.46%)
Oct 14, 2005	17.24	17.24	16.98	17.22	207,163	+0.09(+0.50%)
Oct 13, 2005	17.17	17.17	16.97	17.13	225,996	-0.26(-1.50%)
Oct 12, 2005	17.68	17.68	17.32	17.39	231,960	-0.32(-1.80%)
Oct 11, 2005	17.90	17.90	17.69	17.71	238,865	+0.08(+0.45%)
Oct 10, 2005	17.85	17.85	17.61	17.63	234,785	+0.04(+0.24%)
Oct 07, 2005	17.60	17.64	17.51	17.59	224,740	+0.25(+1.47%)
Oct 06, 2005	17.74	17.74	17.20	17.34	403,340	-0.56(-3.13%)
Oct 05, 2005	18.17	18.17	17.88	17.90	220,346	-0.34(-1.87%)
Oct 04, 2005	18.47	18.47	18.24	18.24	288,773	-0.03(-0.17%)
Oct 03, 2005	18.33	18.39	18.27	18.27	517,280	-0.09(-0.49%)
Sep 30, 2005	18.32	18.37	18.25	18.36	854,077	+0.03(+0.14%)
Sep 29, 2005	18.19	18.38	18.13	18.33	481,183	+0.33(+1.82%)
Sep 28, 2005	18.04	18.04	17.92	18.01	113,939	+0.11(+0.61%)
Sep 27, 2005	18.00	18.01	17.84	17.90	163,219	-0.15(-0.81%)
Sep 26, 2005	17.95	18.04	17.85	18.04	373,835	+0.24(+1.34%)
Sep 23, 2005	17.81	17.82	17.65	17.81	150,664	-0.14(-0.80%)
Sep 22, 2005	17.94	17.95	17.81	17.95	130,575	-0.02(-0.11%)
Sep 21, 2005	17.93	18.02	17.90	17.97	160,394	+0.06(+0.36%)
Sep 20, 2005	18.01	18.07	17.87	17.90	496,877	+0.01(+0.07%)
Sep 19, 2005	17.82	17.91	17.76	17.89	130,575	+0.03(+0.18%)
Sep 16, 2005	17.81	17.86	17.72	17.86	193,038	+0.14(+0.77%)
Sep 15, 2005	17.73	17.73	17.65	17.72	151,605	+0.06(+0.34%)
Sep 14, 2005	17.68	17.71	17.62	17.66	130,575	+0.08(+0.45%)
Sep 13, 2005	17.68	17.68	17.56	17.58	200,885	-0.12(-0.67%)
Sep 12, 2005	17.74	17.75	17.66	17.70	157,569	-0.04(-0.25%)
Sep 09, 2005	17.58	17.76	17.58	17.75	153,489	+0.22(+1.24%)
Sep 08, 2005	17.57	17.58	17.45	17.53	112,056	+0.01(+0.04%)
Sep 07, 2005	17.46	17.53	17.43	17.52	215,324	+0.04(+0.20%)
Sep 06, 2005	17.43	17.52	17.36	17.49	516,338	+0.20(+1.14%)
Sep 02, 2005	17.30	17.35	17.25	17.29	158,197	+0.15(+0.89%)
Sep 01, 2005	17.08	17.18	17.04	17.14	164,788	+0.17(+1.01%)
Aug 31, 2005	16.76	16.97	16.69	16.96	110,173	+0.32(+1.92%)
Aug 30, 2005	16.61	16.69	16.55	16.65	774,351	-0.18(-1.04%)
Aug 29, 2005	16.67	16.85	16.58	16.82	157,569	+0.16(+0.96%)
Aug 26, 2005	16.79	16.79	16.66	16.66	94,165	-0.18(-1.10%)
Aug 25, 2005	16.76	16.86	16.67	16.85	120,217	+0.25(+1.52%)
Aug 24, 2005	16.70	16.78	16.56	16.60	102,326	-0.21(-1.27%)
Aug 23, 2005	16.93	16.93	16.73	16.81	163,847	-0.21(-1.22%)
Aug 22, 2005	17.06	17.11	16.93	17.02	153,803	+0.23(+1.35%)
Aug 19, 2005	16.89	16.92	16.72	16.79	167,927	-0.04(-0.26%)
Aug 18, 2005	16.95	16.95	16.81	16.83	92,281	-0.29(-1.69%)
Aug 17, 2005	17.17	17.18	17.09	17.12	115,195	+0.06(+0.37%)
Aug 16, 2005	17.32	17.51	17.01	17.06	379,485	-0.29(-1.65%)
Aug 15, 2005	17.26	17.36	17.16	17.35	120,845	+0.08(+0.44%)
Aug 12, 2005	17.31	17.39	17.09	17.27	980,886	-0.16(-0.93%)
Aug 11, 2005	17.47	17.51	17.32	17.43	424,998	+0.12(+0.68%)
Aug 10, 2005	17.40	17.58	17.29	17.32	195,863	-0.07(-0.42%)
Aug 09, 2005	17.23	17.39	17.20	17.39	104,209	+0.50(+2.98%)
Aug 08, 2005	17.02	17.17	16.87	16.89	136,539	+0.00(+0.00%)
Aug 05, 2005	17.10	17.10	16.82	16.89	160,080	-0.27(-1.58%)
Aug 04, 2005	17.25	17.27	17.13	17.16	113,939	-0.14(-0.79%)
Aug 03, 2005	17.29	17.34	17.23	17.29	175,461	+0.03(+0.18%)
Aug 02, 2005	17.14	17.27	17.14	17.26	174,205	+0.34(+2.01%)

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.