Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	13.79	13.93	13.74	13.86	335,655	+0.06(+0.40%)
Oct 28, 2005	13.84	13.99	13.69	13.81	255,450	-0.02(-0.13%)
Oct 27, 2005	13.82	13.92	13.70	13.83	322,753	+0.06(+0.44%)
Oct 26, 2005	13.76	13.94	13.71	13.77	221,906	+0.00(+0.03%)
Oct 25, 2005	13.76	13.84	13.71	13.76	378,015	+0.03(+0.24%)
Oct 24, 2005	13.74	13.77	13.56	13.73	592,826	-0.13(-0.91%)
Oct 21, 2005	13.72	13.93	13.62	13.85	349,202	+0.03(+0.20%)
Oct 20, 2005	14.06	14.07	13.79	13.83	451,124	-0.23(-1.62%)
Oct 19, 2005	14.02	14.07	13.81	14.05	569,388	-0.05(-0.36%)
Oct 18, 2005	14.11	14.21	14.06	14.11	662,924	-0.03(-0.20%)
Oct 17, 2005	13.79	14.15	13.70	14.13	510,901	+0.43(+3.16%)
Oct 14, 2005	13.72	13.81	13.51	13.70	532,619	-0.11(-0.77%)
Oct 13, 2005	14.11	14.13	13.40	13.81	642,712	-0.32(-2.24%)
Oct 12, 2005	14.10	14.26	14.06	14.12	506,815	+0.12(+0.83%)
Oct 11, 2005	14.11	14.16	13.85	14.01	670,450	-0.25(-1.73%)
Oct 10, 2005	14.19	14.28	14.16	14.25	275,878	+0.11(+0.79%)
Oct 07, 2005	14.11	14.22	13.98	14.14	339,740	+0.04(+0.30%)
Oct 06, 2005	14.15	14.24	13.93	14.10	686,362	-0.05(-0.33%)
Oct 05, 2005	14.13	14.31	13.94	14.15	533,909	+0.01(+0.07%)
Oct 04, 2005	14.28	14.28	13.98	14.14	451,554	-0.24(-1.65%)
Oct 03, 2005	14.21	14.38	14.06	14.38	754,095	+0.17(+1.18%)
Sep 30, 2005	14.44	14.48	14.16	14.21	671,310	-0.23(-1.61%)
Sep 29, 2005	14.49	14.51	14.34	14.44	445,963	-0.01(-0.10%)
Sep 28, 2005	14.49	14.60	14.27	14.45	601,212	-0.13(-0.86%)
Sep 27, 2005	14.46	14.70	14.46	14.58	836,880	-0.04(-0.25%)
Sep 26, 2005	14.22	14.67	14.22	14.62	576,269	+0.31(+2.18%)
Sep 23, 2005	14.31	14.39	14.14	14.31	411,344	-0.00(-0.03%)
Sep 22, 2005	14.46	14.49	14.26	14.31	695,178	+0.01(+0.10%)
Sep 21, 2005	14.28	14.43	14.24	14.30	339,525	+0.12(+0.85%)
Sep 20, 2005	14.21	14.27	13.86	14.18	1,001,160	-0.14(-1.01%)
Sep 19, 2005	14.04	14.34	13.98	14.32	774,093	+0.34(+2.43%)
Sep 16, 2005	13.72	14.13	13.72	13.98	1,280,264	+0.28(+2.04%)
Sep 15, 2005	13.41	13.72	13.38	13.70	2,158,429	+0.26(+1.94%)
Sep 14, 2005	13.18	13.48	13.17	13.44	1,410,354	+0.26(+1.98%)
Sep 13, 2005	13.18	13.21	13.15	13.18	1,341,546	+0.05(+0.39%)
Sep 12, 2005	13.16	13.22	13.05	13.13	1,814,173	-0.10(-0.74%)
Sep 09, 2005	13.04	13.28	13.03	13.23	1,706,015	+0.24(+1.83%)
Sep 08, 2005	13.19	13.20	12.96	12.99	1,413,149	-0.05(-0.39%)
Sep 07, 2005	13.07	13.12	12.96	13.04	1,749,020	-0.09(-0.71%)
Sep 06, 2005	13.03	13.13	12.91	13.13	1,436,372	+0.12(+0.93%)
Sep 02, 2005	12.92	13.04	12.84	13.01	1,068,033	-0.07(-0.53%)
Sep 01, 2005	12.91	13.14	12.82	13.08	351,997	+0.12(+0.90%)
Aug 31, 2005	12.85	13.02	12.84	12.97	1,067,388	+0.15(+1.20%)
Aug 30, 2005	12.66	12.87	12.51	12.81	1,053,841	+0.19(+1.51%)
Aug 29, 2005	12.58	12.67	12.45	12.62	184,492	+0.10(+0.78%)
Aug 26, 2005	12.68	12.68	12.50	12.52	1,042,230	-0.18(-1.39%)
Aug 25, 2005	12.77	12.78	12.63	12.70	1,189,523	+0.05(+0.40%)
Aug 24, 2005	12.57	12.70	12.50	12.65	254,590	+0.11(+0.85%)
Aug 23, 2005	12.54	12.58	12.47	12.54	136,756	+0.09(+0.75%)
Aug 22, 2005	12.36	12.51	12.32	12.45	145,572	+0.14(+1.13%)
Aug 19, 2005	12.14	12.32	12.14	12.31	250,720	+0.28(+2.32%)
Aug 18, 2005	12.29	12.29	12.02	12.03	491,119	-0.28(-2.27%)
Aug 17, 2005	12.42	12.42	12.27	12.31	209,435	-0.21(-1.67%)
Aug 16, 2005	12.64	12.64	12.46	12.52	232,442	-0.13(-1.03%)
Aug 15, 2005	12.72	12.72	12.59	12.65	126,650	-0.09(-0.69%)
Aug 12, 2005	12.77	12.81	12.69	12.74	167,075	-0.02(-0.18%)
Aug 11, 2005	12.69	12.82	12.69	12.76	153,098	+0.11(+0.88%)
Aug 10, 2005	12.66	12.66	12.55	12.65	391,132	-0.02(-0.15%)
Aug 09, 2005	12.90	12.90	12.58	12.67	300,391	-0.21(-1.63%)
Aug 08, 2005	12.79	12.91	12.77	12.88	345,331	+0.16(+1.24%)
Aug 05, 2005	12.75	12.81	12.66	12.72	327,484	-0.14(-1.08%)
Aug 04, 2005	12.82	12.87	12.71	12.86	215,025	-0.02(-0.14%)
Aug 03, 2005	12.81	12.91	12.77	12.88	451,984	+0.03(+0.25%)
Aug 02, 2005	12.79	13.13	12.79	12.85	733,668	+0.09(+0.69%)

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.