Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	16.27	16.78	15.40	16.48	327,798	+1.53(+10.23%)
Oct 28, 2005	14.69	14.99	14.69	14.95	98,272	+0.26(+1.77%)
Oct 27, 2005	14.75	14.84	14.51	14.69	158,247	+0.06(+0.44%)
Oct 26, 2005	15.07	15.19	14.53	14.63	89,507	-0.35(-2.35%)
Oct 25, 2005	15.12	15.34	14.84	14.98	34,245	-0.18(-1.16%)
Oct 24, 2005	14.46	15.25	14.46	15.16	93,095	+0.68(+4.67%)
Oct 21, 2005	14.11	14.67	14.11	14.48	73,232	+0.32(+2.29%)
Oct 20, 2005	14.45	15.19	14.06	14.16	99,891	-0.33(-2.30%)
Oct 19, 2005	14.57	14.69	14.18	14.49	98,353	-0.15(-1.01%)
Oct 18, 2005	15.04	15.15	14.60	14.64	116,249	-0.44(-2.89%)
Oct 17, 2005	14.73	15.12	14.73	15.07	48,797	+0.30(+2.01%)
Oct 14, 2005	14.52	14.78	14.37	14.78	45,351	+0.36(+2.51%)
Oct 13, 2005	14.68	14.72	14.23	14.42	171,164	-0.39(-2.63%)
Oct 12, 2005	14.86	14.99	14.69	14.81	163,412	-0.07(-0.50%)
Oct 11, 2005	14.91	15.38	14.87	14.88	74,880	-0.02(-0.12%)
Oct 10, 2005	15.61	15.76	14.88	14.90	67,278	-0.60(-3.89%)
Oct 07, 2005	14.91	15.63	14.80	15.50	303,205	+0.59(+3.98%)
Oct 06, 2005	15.17	15.54	14.84	14.91	254,158	-0.25(-1.65%)
Oct 05, 2005	15.39	15.39	15.04	15.16	162,491	-0.23(-1.51%)
Oct 04, 2005	15.58	15.58	14.95	15.39	242,283	-0.22(-1.43%)
Oct 03, 2005	16.19	16.29	15.55	15.61	182,113	-0.58(-3.61%)
Sep 30, 2005	16.30	16.52	16.20	16.20	198,907	-0.20(-1.24%)
Sep 29, 2005	16.93	16.94	16.33	16.40	117,171	-0.56(-3.28%)
Sep 28, 2005	16.74	17.04	16.73	16.96	113,284	+0.19(+1.11%)
Sep 27, 2005	16.69	16.86	16.44	16.77	65,483	+0.08(+0.50%)
Sep 26, 2005	16.49	16.83	16.49	16.69	70,514	+0.18(+1.07%)
Sep 23, 2005	16.51	16.55	16.05	16.51	72,186	+0.16(+0.96%)
Sep 22, 2005	16.35	16.36	15.90	16.35	117,283	+0.42(+2.62%)
Sep 21, 2005	15.56	16.04	15.56	15.94	124,912	+0.31(+1.96%)
Sep 20, 2005	16.62	16.84	15.62	15.63	215,812	-1.20(-7.11%)
Sep 19, 2005	16.88	16.93	16.58	16.83	105,407	-0.05(-0.27%)
Sep 16, 2005	16.58	16.87	16.49	16.87	150,701	+0.27(+1.62%)
Sep 15, 2005	16.66	16.87	16.35	16.60	159,157	-0.06(-0.33%)
Sep 14, 2005	16.66	16.83	16.60	16.66	140,219	-0.10(-0.61%)
Sep 13, 2005	16.73	17.03	16.58	16.76	137,239	-0.06(-0.39%)
Sep 12, 2005	16.83	17.06	16.58	16.83	156,698	+0.06(+0.33%)
Sep 09, 2005	16.46	16.82	16.24	16.77	88,171	+0.31(+1.86%)
Sep 08, 2005	16.46	16.78	16.29	16.47	172,558	-0.06(-0.34%)
Sep 07, 2005	16.38	16.68	16.27	16.52	189,546	+0.45(+2.83%)
Sep 06, 2005	16.46	16.50	15.88	16.07	106,700	-0.14(-0.86%)
Sep 02, 2005	16.18	16.40	15.90	16.21	206,070	+0.15(+0.92%)
Sep 01, 2005	15.30	16.13	15.30	16.06	508,537	+0.67(+4.34%)
Aug 31, 2005	15.25	15.53	15.20	15.39	221,573	+0.15(+0.97%)
Aug 30, 2005	15.11	15.34	14.98	15.24	135,833	+0.02(+0.12%)
Aug 29, 2005	14.82	15.30	14.75	15.22	170,009	+0.34(+2.31%)
Aug 26, 2005	15.33	15.33	14.82	14.88	98,747	-0.37(-2.43%)
Aug 25, 2005	14.93	15.35	14.79	15.25	243,227	+0.35(+2.36%)
Aug 24, 2005	14.74	14.96	14.56	14.90	181,742	+0.19(+1.26%)
Aug 23, 2005	14.87	15.05	14.30	14.71	112,631	-0.19(-1.24%)
Aug 22, 2005	14.75	14.96	14.44	14.90	76,305	+0.38(+2.62%)
Aug 19, 2005	14.56	14.70	14.45	14.52	66,049	-0.06(-0.38%)
Aug 18, 2005	15.01	15.07	14.09	14.57	187,164	-0.44(-2.90%)
Aug 17, 2005	14.80	15.06	14.44	15.01	174,619	+0.21(+1.44%)
Aug 16, 2005	14.73	14.89	14.55	14.80	174,882	+0.01(+0.06%)
Aug 15, 2005	15.02	15.05	14.57	14.79	102,273	-0.27(-1.79%)
Aug 12, 2005	15.05	15.13	14.79	15.06	242,356	+0.13(+0.87%)
Aug 11, 2005	14.65	14.98	14.65	14.93	152,070	+0.24(+1.64%)
Aug 10, 2005	14.64	14.95	14.48	14.69	186,189	+0.02(+0.13%)
Aug 09, 2005	14.77	14.94	14.51	14.67	74,850	+0.08(+0.57%)
Aug 08, 2005	14.44	15.00	14.31	14.58	162,247	+0.10(+0.70%)
Aug 05, 2005	14.31	14.74	14.31	14.48	222,876	+0.06(+0.39%)
Aug 04, 2005	14.68	14.83	14.31	14.43	130,809	-0.38(-2.57%)
Aug 03, 2005	15.12	15.16	14.32	14.81	232,290	-0.26(-1.72%)
Aug 02, 2005	14.75	15.20	14.75	15.07	285,375	+0.32(+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.