Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	13.44	13.63	13.40	13.63	360,610	+0.30(+2.26%)
Oct 28, 2005	12.69	13.33	12.69	13.33	341,583	+0.76(+6.09%)
Oct 27, 2005	12.72	12.75	12.55	12.56	86,981	-0.17(-1.34%)
Oct 26, 2005	12.71	12.94	12.67	12.73	279,971	-0.02(-0.12%)
Oct 25, 2005	12.94	12.96	12.67	12.75	224,184	-0.12(-0.96%)
Oct 24, 2005	12.65	12.99	12.61	12.87	435,036	+0.27(+2.15%)
Oct 21, 2005	12.71	12.73	12.59	12.60	265,604	-0.03(-0.24%)
Oct 20, 2005	12.84	12.91	12.61	12.63	373,295	-0.21(-1.62%)
Oct 19, 2005	12.83	13.00	12.74	12.84	189,624	+0.02(+0.12%)
Oct 18, 2005	12.90	12.93	12.76	12.82	206,839	-0.06(-0.48%)
Oct 17, 2005	13.08	13.08	12.87	12.89	177,457	-0.19(-1.48%)
Oct 14, 2005	12.90	13.23	12.72	13.08	179,140	+0.17(+1.32%)
Oct 13, 2005	12.89	13.03	12.82	12.91	197,132	+0.02(+0.18%)
Oct 12, 2005	12.99	13.03	12.88	12.89	206,322	-0.13(-1.01%)
Oct 11, 2005	12.89	13.27	12.89	13.02	325,403	+0.13(+1.02%)
Oct 10, 2005	13.20	13.20	12.80	12.89	144,710	-0.27(-2.06%)
Oct 07, 2005	12.89	13.27	12.89	13.16	182,894	+0.25(+1.98%)
Oct 06, 2005	13.03	13.03	12.76	12.90	400,088	-0.12(-0.95%)
Oct 05, 2005	13.07	13.07	12.86	13.03	174,092	-0.05(-0.35%)
Oct 04, 2005	12.92	13.27	12.90	13.07	106,655	+0.12(+0.89%)
Oct 03, 2005	13.37	13.40	12.89	12.96	269,098	-0.37(-2.78%)
Sep 30, 2005	13.16	13.54	13.10	13.33	301,199	+0.17(+1.29%)
Sep 29, 2005	13.06	13.16	12.89	13.16	226,255	+0.13(+1.01%)
Sep 28, 2005	13.10	13.18	12.93	13.03	413,032	-0.07(-0.53%)
Sep 27, 2005	13.17	13.24	12.80	13.10	373,942	-0.12(-0.94%)
Sep 26, 2005	13.48	13.48	13.16	13.22	383,262	-0.19(-1.38%)
Sep 23, 2005	13.40	13.54	13.10	13.40	717,855	+0.19(+1.46%)
Sep 22, 2005	13.22	13.30	12.86	13.21	535,091	-0.01(-0.06%)
Sep 21, 2005	13.57	13.58	13.10	13.22	335,888	-0.44(-3.22%)
Sep 20, 2005	13.98	13.98	13.64	13.66	886,511	-0.36(-2.59%)
Sep 19, 2005	14.26	14.26	13.81	14.02	272,205	-0.21(-1.47%)
Sep 16, 2005	14.30	14.39	14.18	14.23	148,075	-0.05(-0.32%)
Sep 15, 2005	14.78	14.79	14.17	14.28	349,220	-0.50(-3.40%)
Sep 14, 2005	14.79	14.94	14.73	14.78	1,145,514	-0.10(-0.68%)
Sep 13, 2005	14.86	14.93	14.73	14.88	283,854	+0.02(+0.16%)
Sep 12, 2005	14.76	14.88	14.50	14.86	187,165	+0.15(+1.05%)
Sep 09, 2005	14.60	14.72	14.45	14.70	139,921	+0.11(+0.74%)
Sep 08, 2005	14.58	14.72	14.55	14.59	273,499	+0.05(+0.37%)
Sep 07, 2005	14.37	14.70	14.36	14.54	297,963	+0.12(+0.86%)
Sep 06, 2005	14.42	14.48	14.28	14.42	245,023	+0.05(+0.38%)
Sep 02, 2005	14.41	14.45	14.25	14.36	150,017	-0.05(-0.32%)
Sep 01, 2005	14.29	14.52	14.18	14.41	560,978	+0.17(+1.19%)
Aug 31, 2005	14.22	14.33	13.95	14.24	583,759	+0.02(+0.11%)
Aug 30, 2005	14.37	14.42	14.11	14.22	353,362	-0.15(-1.07%)
Aug 29, 2005	14.42	14.45	13.91	14.38	501,696	-0.17(-1.17%)
Aug 26, 2005	14.79	14.97	14.47	14.55	397,500	-0.25(-1.67%)
Aug 25, 2005	15.29	15.34	14.52	14.79	819,851	-0.46(-3.04%)
Aug 24, 2005	15.40	15.43	15.23	15.26	566,803	-0.24(-1.55%)
Aug 23, 2005	15.10	15.50	15.10	15.50	605,893	+0.46(+3.08%)
Aug 22, 2005	14.84	15.24	14.76	15.03	753,580	+0.19(+1.30%)
Aug 19, 2005	14.86	14.86	14.73	14.84	233,633	-0.02(-0.10%)
Aug 18, 2005	15.00	15.02	14.79	14.86	429,470	-0.16(-1.08%)
Aug 17, 2005	15.13	15.13	14.93	15.02	575,993	-0.12(-0.82%)
Aug 16, 2005	15.15	15.27	15.10	15.14	960,549	-0.11(-0.71%)
Aug 15, 2005	15.16	15.37	15.07	15.25	289,679	+0.10(+0.66%)
Aug 12, 2005	15.05	15.15	14.91	15.15	444,097	+0.02(+0.15%)
Aug 11, 2005	14.72	15.17	14.72	15.13	415,103	+0.36(+2.41%)
Aug 10, 2005	14.87	14.90	14.69	14.77	350,126	+0.08(+0.58%)
Aug 09, 2005	14.87	14.91	14.46	14.69	1,178,003	+0.46(+3.20%)
Aug 08, 2005	14.29	14.34	14.14	14.23	119,987	-0.02(-0.11%)
Aug 05, 2005	14.28	14.29	14.11	14.25	79,862	+0.00(+0.00%)
Aug 04, 2005	14.37	14.37	14.16	14.25	1,580,292	-0.12(-0.81%)
Aug 03, 2005	14.59	14.68	14.35	14.36	686,920	-0.22(-1.54%)
Aug 02, 2005	14.52	14.66	14.52	14.59	325,144	+0.05(+0.37%)

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.