Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	14.28	14.38	14.15	14.18	403,719	-0.08(-0.58%)
Oct 28, 2005	14.03	14.43	14.01	14.27	445,129	+0.32(+2.31%)
Oct 27, 2005	14.30	14.41	13.88	13.94	223,589	-0.45(-3.13%)
Oct 26, 2005	14.38	14.69	14.21	14.39	317,425	-0.06(-0.38%)
Oct 25, 2005	14.69	14.83	14.19	14.45	254,114	-0.32(-2.18%)
Oct 24, 2005	14.53	14.84	14.51	14.77	245,925	+0.28(+1.90%)
Oct 21, 2005	14.36	14.86	14.32	14.49	294,957	+0.14(+0.96%)
Oct 20, 2005	14.70	14.79	14.17	14.36	359,275	-0.40(-2.74%)
Oct 19, 2005	14.10	14.83	13.85	14.76	456,335	+0.59(+4.15%)
Oct 18, 2005	14.34	14.60	14.09	14.17	302,863	-0.19(-1.34%)
Oct 17, 2005	14.48	14.61	14.09	14.37	333,524	-0.24(-1.64%)
Oct 14, 2005	14.54	14.73	14.40	14.61	325,609	+0.19(+1.34%)
Oct 13, 2005	14.34	14.84	14.27	14.41	491,556	+0.00(+0.00%)
Oct 12, 2005	14.55	15.08	14.13	14.41	342,344	-0.19(-1.32%)
Oct 11, 2005	14.88	15.06	14.57	14.61	310,271	-0.23(-1.55%)
Oct 10, 2005	14.95	15.11	14.60	14.83	248,830	-0.11(-0.74%)
Oct 07, 2005	14.95	15.25	14.83	14.95	222,786	+0.06(+0.37%)
Oct 06, 2005	14.81	15.14	14.57	14.89	308,382	+0.09(+0.62%)
Oct 05, 2005	15.43	15.43	14.78	14.80	238,807	-0.69(-4.45%)
Oct 04, 2005	15.52	15.84	15.43	15.49	342,508	+0.03(+0.18%)
Oct 03, 2005	15.48	15.76	15.34	15.46	428,475	+0.01(+0.06%)
Sep 30, 2005	15.62	15.77	15.34	15.45	327,983	-0.11(-0.71%)
Sep 29, 2005	15.17	15.73	15.17	15.56	382,923	+0.32(+2.11%)
Sep 28, 2005	15.06	15.49	14.95	15.24	400,639	+0.10(+0.67%)
Sep 27, 2005	15.11	15.23	14.97	15.14	319,039	-0.05(-0.30%)
Sep 26, 2005	15.23	15.41	14.94	15.18	414,100	+0.01(+0.06%)
Sep 23, 2005	15.17	15.28	14.91	15.17	355,503	-0.06(-0.36%)
Sep 22, 2005	15.23	15.31	14.75	15.23	377,306	+0.05(+0.30%)
Sep 21, 2005	15.28	15.52	15.17	15.18	418,935	-0.17(-1.14%)
Sep 20, 2005	15.61	15.71	15.07	15.36	657,484	-0.17(-1.07%)
Sep 19, 2005	15.59	15.65	15.33	15.52	628,786	+0.02(+0.12%)
Sep 16, 2005	15.62	15.63	15.14	15.51	670,199	-0.06(-0.35%)
Sep 15, 2005	15.55	15.62	15.40	15.56	326,361	+0.02(+0.12%)
Sep 14, 2005	15.61	15.65	15.40	15.54	341,404	+0.08(+0.53%)
Sep 13, 2005	15.89	15.89	15.42	15.46	365,354	-0.38(-2.38%)
Sep 12, 2005	15.85	16.20	15.59	15.84	589,662	+0.13(+0.82%)
Sep 09, 2005	15.61	15.71	15.52	15.71	367,590	+0.17(+1.06%)
Sep 08, 2005	15.54	15.66	15.42	15.54	390,963	-0.06(-0.35%)
Sep 07, 2005	15.62	15.66	15.47	15.60	475,084	+0.03(+0.18%)
Sep 06, 2005	15.02	15.62	15.02	15.57	951,091	+0.60(+3.99%)
Sep 02, 2005	15.42	15.93	14.94	14.97	1,358,501	-0.53(-3.44%)
Sep 01, 2005	14.52	15.55	14.52	15.51	761,644	+1.02(+7.04%)
Aug 31, 2005	14.04	14.56	13.99	14.49	334,981	+0.38(+2.67%)
Aug 30, 2005	14.08	14.20	13.75	14.11	249,189	-0.01(-0.07%)
Aug 29, 2005	13.62	14.15	13.48	14.12	241,904	+0.40(+2.95%)
Aug 26, 2005	14.39	14.39	13.59	13.71	400,377	-0.67(-4.66%)
Aug 25, 2005	14.10	14.42	13.99	14.38	337,059	+0.30(+2.15%)
Aug 24, 2005	14.66	14.69	13.87	14.08	513,469	-0.49(-3.34%)
Aug 23, 2005	14.35	14.86	14.28	14.57	720,792	+0.18(+1.28%)
Aug 22, 2005	14.01	14.39	13.90	14.38	308,288	+0.42(+3.03%)
Aug 19, 2005	13.60	14.00	13.60	13.96	312,122	+0.31(+2.29%)
Aug 18, 2005	13.80	13.84	13.63	13.65	150,639	-0.16(-1.13%)
Aug 17, 2005	13.65	13.82	13.35	13.81	305,610	+0.13(+0.94%)
Aug 16, 2005	13.91	13.93	13.56	13.68	208,104	-0.28(-2.04%)
Aug 15, 2005	13.44	14.01	13.37	13.96	304,314	+0.45(+3.33%)
Aug 12, 2005	13.87	13.96	13.49	13.51	183,461	-0.41(-2.97%)
Aug 11, 2005	13.59	13.95	13.59	13.93	265,985	+0.29(+2.16%)
Aug 10, 2005	13.78	13.93	13.46	13.63	312,955	-0.17(-1.26%)
Aug 09, 2005	13.78	14.27	13.55	13.81	270,585	+0.03(+0.20%)
Aug 08, 2005	13.75	13.92	13.53	13.78	284,096	+0.00(+0.00%)
Aug 05, 2005	13.74	13.82	13.51	13.78	329,565	+0.00(+0.00%)
Aug 04, 2005	14.05	14.16	13.75	13.78	187,319	-0.34(-2.41%)
Aug 03, 2005	14.46	14.47	13.97	14.12	477,953	-0.38(-2.60%)
Aug 02, 2005	14.05	14.56	14.05	14.49	346,292	+0.48(+3.41%)

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.