Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	15.64	16.14	14.81	15.85	340,913	+1.47(+10.23%)
Oct 28, 2005	14.12	14.41	14.12	14.38	102,203	+0.25(+1.77%)
Oct 27, 2005	14.18	14.27	13.95	14.13	164,578	+0.06(+0.44%)
Oct 26, 2005	14.49	14.60	13.97	14.07	93,088	-0.34(-2.35%)
Oct 25, 2005	14.54	14.75	14.27	14.41	35,616	-0.17(-1.16%)
Oct 24, 2005	13.91	14.66	13.91	14.58	96,820	+0.65(+4.67%)
Oct 21, 2005	13.57	14.10	13.57	13.92	76,162	+0.31(+2.29%)
Oct 20, 2005	13.90	14.60	13.51	13.61	103,887	-0.32(-2.30%)
Oct 19, 2005	14.01	14.13	13.63	13.93	102,288	-0.14(-1.01%)
Oct 18, 2005	14.46	14.57	14.04	14.08	120,900	-0.42(-2.89%)
Oct 17, 2005	14.17	14.54	14.17	14.49	50,749	+0.29(+2.01%)
Oct 14, 2005	13.96	14.21	13.82	14.21	47,165	+0.35(+2.51%)
Oct 13, 2005	14.11	14.16	13.68	13.86	178,012	-0.37(-2.63%)
Oct 12, 2005	14.29	14.41	14.13	14.24	169,950	-0.07(-0.50%)
Oct 11, 2005	14.33	14.78	14.30	14.31	77,876	-0.02(-0.12%)
Oct 10, 2005	15.01	15.15	14.31	14.33	69,970	-0.58(-3.89%)
Oct 07, 2005	14.33	15.03	14.23	14.91	315,335	+0.57(+3.98%)
Oct 06, 2005	14.58	14.94	14.27	14.33	264,326	-0.24(-1.65%)
Oct 05, 2005	14.80	14.80	14.46	14.58	168,992	-0.22(-1.51%)
Oct 04, 2005	14.99	14.99	14.37	14.80	251,976	-0.21(-1.43%)
Oct 03, 2005	15.56	15.66	14.95	15.01	189,399	-0.56(-3.61%)
Sep 30, 2005	15.67	15.89	15.57	15.57	206,865	-0.20(-1.24%)
Sep 29, 2005	16.28	16.29	15.70	15.77	121,859	-0.53(-3.28%)
Sep 28, 2005	16.10	16.38	16.09	16.30	117,816	+0.18(+1.11%)
Sep 27, 2005	16.05	16.21	15.81	16.13	68,103	+0.08(+0.50%)
Sep 26, 2005	15.86	16.18	15.86	16.05	73,335	+0.17(+1.07%)
Sep 23, 2005	15.88	15.91	15.43	15.88	75,074	+0.15(+0.96%)
Sep 22, 2005	15.73	15.73	15.29	15.73	121,976	+0.40(+2.62%)
Sep 21, 2005	14.96	15.42	14.96	15.32	129,910	+0.29(+1.96%)
Sep 20, 2005	15.98	16.19	15.02	15.03	224,447	-1.15(-7.11%)
Sep 19, 2005	16.23	16.28	15.94	16.18	109,624	-0.04(-0.27%)
Sep 16, 2005	15.94	16.22	15.86	16.22	156,730	+0.26(+1.62%)
Sep 15, 2005	16.02	16.22	15.73	15.97	165,525	-0.05(-0.33%)
Sep 14, 2005	16.02	16.18	15.97	16.02	145,829	-0.10(-0.61%)
Sep 13, 2005	16.09	16.38	15.94	16.12	142,729	-0.06(-0.39%)
Sep 12, 2005	16.18	16.40	15.94	16.18	162,967	+0.05(+0.33%)
Sep 09, 2005	15.82	16.17	15.62	16.13	91,698	+0.29(+1.86%)
Sep 08, 2005	15.82	16.14	15.66	15.83	179,462	-0.05(-0.34%)
Sep 07, 2005	15.75	16.04	15.64	15.89	197,129	+0.44(+2.83%)
Sep 06, 2005	15.82	15.87	15.27	15.45	110,969	-0.13(-0.86%)
Sep 02, 2005	15.56	15.77	15.29	15.58	214,315	+0.14(+0.92%)
Sep 01, 2005	14.71	15.51	14.71	15.44	528,882	+0.64(+4.34%)
Aug 31, 2005	14.66	14.93	14.62	14.80	230,438	+0.14(+0.97%)
Aug 30, 2005	14.53	14.75	14.41	14.66	141,268	+0.02(+0.12%)
Aug 29, 2005	14.25	14.71	14.18	14.64	176,811	+0.33(+2.31%)
Aug 26, 2005	14.74	14.74	14.25	14.31	102,698	-0.36(-2.43%)
Aug 25, 2005	14.35	14.76	14.22	14.66	252,959	+0.34(+2.36%)
Aug 24, 2005	14.17	14.39	14.00	14.33	189,013	+0.18(+1.26%)
Aug 23, 2005	14.30	14.47	13.75	14.15	117,138	-0.18(-1.24%)
Aug 22, 2005	14.18	14.39	13.88	14.33	79,358	+0.37(+2.62%)
Aug 19, 2005	14.00	14.14	13.90	13.96	68,692	-0.05(-0.38%)
Aug 18, 2005	14.43	14.49	13.55	14.01	194,653	-0.42(-2.90%)
Aug 17, 2005	14.23	14.48	13.88	14.43	181,605	+0.21(+1.44%)
Aug 16, 2005	14.17	14.32	13.99	14.23	181,879	+0.01(+0.06%)
Aug 15, 2005	14.44	14.47	14.01	14.22	106,365	-0.26(-1.78%)
Aug 12, 2005	14.47	14.55	14.22	14.48	252,052	+0.12(+0.87%)
Aug 11, 2005	14.09	14.41	14.09	14.35	158,154	+0.23(+1.64%)
Aug 10, 2005	14.08	14.38	13.92	14.12	193,638	+0.02(+0.13%)
Aug 09, 2005	14.20	14.36	13.95	14.10	77,844	+0.08(+0.57%)
Aug 08, 2005	13.89	14.42	13.76	14.02	168,739	+0.10(+0.70%)
Aug 05, 2005	13.76	14.17	13.76	13.92	231,793	+0.05(+0.39%)
Aug 04, 2005	14.11	14.26	13.76	13.87	136,043	-0.37(-2.57%)
Aug 03, 2005	14.54	14.58	13.77	14.24	241,584	-0.25(-1.72%)
Aug 02, 2005	14.18	14.62	14.18	14.49	296,793	+0.31(+2.20%)

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.