Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	15.96	16.17	15.95	16.16	3,202,717	+0.20(+1.25%)
Oct 28, 2005	15.78	16.11	15.75	15.96	2,573,758	+0.19(+1.23%)
Oct 27, 2005	16.01	16.01	15.72	15.76	1,530,318	-0.23(-1.44%)
Oct 26, 2005	16.15	16.24	15.96	15.99	2,475,115	-0.05(-0.29%)
Oct 25, 2005	15.74	16.24	15.74	16.04	4,373,307	+0.31(+2.00%)
Oct 24, 2005	15.26	15.76	15.26	15.72	3,457,016	+0.46(+3.04%)
Oct 21, 2005	15.05	15.30	15.05	15.26	1,971,494	+0.23(+1.53%)
Oct 20, 2005	15.14	15.23	14.99	15.03	2,003,169	-0.10(-0.66%)
Oct 19, 2005	14.93	15.13	14.67	15.13	2,642,083	+0.06(+0.42%)
Oct 18, 2005	15.22	15.22	15.00	15.07	2,158,825	-0.12(-0.79%)
Oct 17, 2005	14.96	15.19	14.92	15.18	1,447,060	+0.21(+1.42%)
Oct 14, 2005	14.92	15.01	14.78	14.97	2,835,749	+0.21(+1.41%)
Oct 13, 2005	14.89	14.89	14.55	14.77	3,212,672	-0.13(-0.85%)
Oct 12, 2005	15.04	15.05	14.77	14.89	4,347,062	-0.10(-0.63%)
Oct 11, 2005	15.18	15.20	14.95	14.99	3,121,722	-0.19(-1.27%)
Oct 10, 2005	15.41	15.41	15.16	15.18	1,289,141	-0.10(-0.68%)
Oct 07, 2005	15.30	15.39	15.06	15.28	1,970,590	-0.02(-0.12%)
Oct 06, 2005	15.57	15.67	15.20	15.30	2,660,635	-0.32(-2.08%)
Oct 05, 2005	16.07	16.10	15.62	15.62	1,555,205	-0.40(-2.48%)
Oct 04, 2005	16.09	16.24	16.00	16.02	3,267,423	-0.07(-0.43%)
Oct 03, 2005	15.82	16.12	15.79	16.09	2,601,812	+0.24(+1.53%)
Sep 30, 2005	15.58	15.89	15.56	15.85	3,695,930	+0.26(+1.69%)
Sep 29, 2005	15.74	15.83	15.55	15.58	2,305,884	+0.10(+0.64%)
Sep 28, 2005	15.40	15.58	15.40	15.49	2,342,083	+0.13(+0.85%)
Sep 27, 2005	15.26	15.38	15.13	15.36	2,440,273	+0.04(+0.27%)
Sep 26, 2005	15.36	15.44	15.31	15.31	2,657,016	-0.08(-0.50%)
Sep 23, 2005	15.39	15.47	15.16	15.39	3,157,921	-0.07(-0.46%)
Sep 22, 2005	15.58	15.62	15.45	15.46	2,264,255	-0.12(-0.77%)
Sep 21, 2005	15.60	15.64	15.51	15.58	3,067,876	-0.03(-0.20%)
Sep 20, 2005	16.06	16.07	15.59	15.61	4,562,900	-0.45(-2.78%)
Sep 19, 2005	15.95	16.29	15.87	16.06	4,636,655	+0.16(+1.01%)
Sep 16, 2005	15.68	15.93	15.68	15.90	3,418,102	+0.25(+1.62%)
Sep 15, 2005	15.55	15.74	15.45	15.64	5,209,507	+0.25(+1.62%)
Sep 14, 2005	14.98	15.42	14.97	15.39	5,148,873	+0.41(+2.73%)
Sep 13, 2005	14.94	14.98	14.79	14.98	1,876,472	+0.00(+0.00%)
Sep 12, 2005	14.96	15.05	14.93	14.98	783,711	+0.06(+0.43%)
Sep 09, 2005	14.80	14.95	14.78	14.92	1,052,942	+0.14(+0.96%)
Sep 08, 2005	14.86	14.88	14.73	14.78	1,753,395	-0.08(-0.51%)
Sep 07, 2005	14.65	14.87	14.65	14.85	3,399,098	+0.20(+1.36%)
Sep 06, 2005	14.38	14.69	14.37	14.65	2,777,830	+0.42(+2.95%)
Sep 02, 2005	14.11	14.33	14.01	14.23	2,419,006	+0.15(+1.04%)
Sep 01, 2005	13.88	14.18	13.88	14.09	3,399,098	+0.21(+1.51%)
Aug 31, 2005	13.81	13.88	13.69	13.88	3,557,921	+0.07(+0.53%)
Aug 30, 2005	13.97	14.01	13.78	13.81	1,904,526	-0.16(-1.17%)
Aug 29, 2005	14.03	14.06	13.90	13.97	1,014,028	-0.10(-0.74%)
Aug 26, 2005	14.06	14.13	14.03	14.07	1,179,186	+0.01(+0.09%)
Aug 25, 2005	14.02	14.14	13.97	14.06	1,855,205	+0.15(+1.05%)
Aug 24, 2005	14.27	14.27	13.90	13.91	2,948,418	-0.41(-2.87%)
Aug 23, 2005	14.40	14.45	14.30	14.33	1,015,838	-0.04(-0.28%)
Aug 22, 2005	14.27	14.39	14.27	14.37	1,234,390	+0.10(+0.70%)
Aug 19, 2005	14.34	14.38	14.22	14.27	765,611	-0.04(-0.25%)
Aug 18, 2005	14.35	14.36	14.28	14.30	1,110,408	-0.03(-0.20%)
Aug 17, 2005	14.41	14.41	14.23	14.33	2,557,920	-0.08(-0.57%)
Aug 16, 2005	14.68	14.68	14.40	14.41	1,111,765	-0.25(-1.67%)
Aug 15, 2005	14.59	14.67	14.52	14.66	1,018,100	+0.08(+0.52%)
Aug 12, 2005	14.64	14.65	14.46	14.58	1,329,865	-0.10(-0.68%)
Aug 11, 2005	14.82	14.82	14.62	14.68	2,235,296	-0.10(-0.67%)
Aug 10, 2005	14.72	14.80	14.67	14.78	2,116,744	+0.19(+1.33%)
Aug 09, 2005	14.49	14.63	14.47	14.59	1,000,905	+0.12(+0.84%)
Aug 08, 2005	14.50	14.55	14.46	14.46	1,262,897	-0.02(-0.14%)
Aug 05, 2005	14.78	14.78	14.38	14.48	1,613,123	-0.22(-1.50%)
Aug 04, 2005	14.69	14.81	14.64	14.71	1,433,937	+0.01(+0.07%)
Aug 03, 2005	14.74	14.82	14.63	14.69	1,419,005	-0.07(-0.46%)
Aug 02, 2005	14.81	14.97	14.67	14.76	2,457,468	-0.03(-0.18%)

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.