Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	17.60	17.66	17.37	17.66	413,069	+0.31(+1.76%)
Oct 28, 2005	17.26	17.41	17.16	17.36	56,481	+0.22(+1.31%)
Oct 27, 2005	17.33	17.39	17.12	17.14	40,702	+0.14(+0.84%)
Oct 26, 2005	17.22	17.22	16.89	16.99	190,533	-0.16(-0.95%)
Oct 25, 2005	17.13	17.26	17.09	17.16	109,866	+0.17(+1.00%)
Oct 24, 2005	16.80	17.05	16.80	16.99	138,771	+0.26(+1.58%)
Oct 21, 2005	16.68	16.82	16.63	16.72	146,734	+0.07(+0.41%)
Oct 20, 2005	16.93	16.93	16.61	16.65	224,157	-0.43(-2.50%)
Oct 19, 2005	16.59	17.09	16.58	17.08	321,046	+0.25(+1.49%)
Oct 18, 2005	17.05	17.09	16.82	16.83	263,532	-0.41(-2.36%)
Oct 17, 2005	17.18	17.29	17.15	17.24	92,317	-0.05(-0.27%)
Oct 14, 2005	17.16	17.33	17.09	17.28	265,302	-0.04(-0.23%)
Oct 13, 2005	17.33	17.39	17.06	17.33	386,671	-0.37(-2.07%)
Oct 12, 2005	17.83	17.91	17.64	17.69	241,116	-0.03(-0.19%)
Oct 11, 2005	17.77	17.85	17.68	17.73	161,039	-0.15(-0.83%)
Oct 10, 2005	17.97	18.04	17.83	17.87	159,417	-0.08(-0.45%)
Oct 07, 2005	17.81	17.97	17.81	17.96	143,785	+0.18(+1.03%)
Oct 06, 2005	17.85	18.00	17.71	17.77	358,652	-0.22(-1.24%)
Oct 05, 2005	18.15	18.15	17.98	18.00	208,673	-0.17(-0.93%)
Oct 04, 2005	18.32	18.39	18.17	18.17	121,369	-0.16(-0.85%)
Oct 03, 2005	18.25	18.44	18.21	18.32	337,416	+0.03(+0.15%)
Sep 30, 2005	18.38	18.44	18.18	18.30	221,798	-0.08(-0.44%)
Sep 29, 2005	18.19	18.43	18.11	18.38	147,324	+0.15(+0.82%)
Sep 28, 2005	18.27	18.28	18.08	18.23	140,688	+0.09(+0.52%)
Sep 27, 2005	18.04	18.19	17.99	18.13	106,327	+0.06(+0.34%)
Sep 26, 2005	18.07	18.11	17.94	18.07	226,222	-0.04(-0.22%)
Sep 23, 2005	18.11	18.22	18.04	18.11	102,198	-0.24(-1.33%)
Sep 22, 2005	18.44	18.47	18.23	18.36	136,264	-0.07(-0.40%)
Sep 21, 2005	18.38	18.54	18.35	18.43	136,264	+0.13(+0.70%)
Sep 20, 2005	18.44	18.62	18.25	18.30	163,988	-0.16(-0.84%)
Sep 19, 2005	18.55	18.58	18.39	18.46	154,403	-0.14(-0.73%)
Sep 16, 2005	18.61	18.64	18.48	18.59	305,267	+0.09(+0.51%)
Sep 15, 2005	18.56	18.57	18.38	18.50	88,335	-0.08(-0.44%)
Sep 14, 2005	18.51	18.72	18.49	18.58	145,702	+0.10(+0.55%)
Sep 13, 2005	18.51	18.62	18.44	18.48	198,644	-0.10(-0.55%)
Sep 12, 2005	18.65	18.67	18.51	18.58	289,045	-0.11(-0.58%)
Sep 09, 2005	18.58	18.72	18.53	18.69	119,009	+0.29(+1.59%)
Sep 08, 2005	18.55	18.55	18.39	18.40	125,498	-0.03(-0.18%)
Sep 07, 2005	18.41	18.54	18.32	18.43	317,949	-0.05(-0.29%)
Sep 06, 2005	18.54	18.54	18.38	18.48	302,907	-0.14(-0.73%)
Sep 02, 2005	18.55	18.74	18.50	18.62	434,747	+0.13(+0.70%)
Sep 01, 2005	18.40	18.51	18.33	18.49	195,548	+0.25(+1.38%)
Aug 31, 2005	17.97	18.27	17.85	18.24	165,021	+0.41(+2.28%)
Aug 30, 2005	17.82	17.89	17.71	17.83	101,165	-0.03(-0.19%)
Aug 29, 2005	17.87	17.93	17.75	17.87	139,656	+0.12(+0.65%)
Aug 26, 2005	18.00	18.01	17.73	17.75	294,354	-0.03(-0.19%)
Aug 25, 2005	17.59	17.85	17.59	17.79	193,188	+0.41(+2.34%)
Aug 24, 2005	17.53	17.58	17.33	17.38	133,167	-0.16(-0.89%)
Aug 23, 2005	17.66	17.66	17.53	17.54	69,164	+0.06(+0.35%)
Aug 22, 2005	17.44	17.58	17.36	17.47	81,404	+0.14(+0.78%)
Aug 19, 2005	17.26	17.41	17.24	17.34	58,988	+0.11(+0.63%)
Aug 18, 2005	17.27	17.30	17.16	17.23	181,980	-0.25(-1.44%)
Aug 17, 2005	17.43	17.62	17.41	17.48	246,868	-0.26(-1.49%)
Aug 16, 2005	17.82	17.83	17.71	17.75	54,269	-0.15(-0.83%)
Aug 15, 2005	17.86	17.92	17.75	17.89	126,973	-0.05(-0.30%)
Aug 12, 2005	17.82	17.99	17.82	17.95	66,067	+0.00(+0.00%)
Aug 11, 2005	17.87	17.97	17.83	17.95	79,045	+0.17(+0.95%)
Aug 10, 2005	17.98	17.99	17.74	17.78	158,237	-0.01(-0.08%)
Aug 09, 2005	17.64	17.80	17.64	17.79	108,686	+0.32(+1.82%)
Aug 08, 2005	17.60	17.63	17.43	17.47	57,661	-0.06(-0.35%)
Aug 05, 2005	17.67	17.67	17.43	17.54	136,116	-0.14(-0.77%)
Aug 04, 2005	17.63	17.76	17.54	17.67	70,344	-0.01(-0.04%)
Aug 03, 2005	17.49	17.70	17.49	17.68	141,720	+0.42(+2.44%)
Aug 02, 2005	17.37	17.37	17.17	17.26	93,644	+0.01(+0.04%)

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.