Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	15.91	15.91	15.67	15.73	61,955	-0.20(-1.28%)
Oct 28, 2005	16.21	16.31	15.79	15.93	132,238	-0.28(-1.72%)
Oct 27, 2005	16.51	16.51	16.20	16.21	56,293	+0.04(+0.26%)
Oct 26, 2005	16.51	16.81	16.17	16.17	114,917	-0.12(-0.72%)
Oct 25, 2005	15.91	16.39	15.85	16.29	95,265	+0.82(+5.27%)
Oct 24, 2005	14.82	15.60	14.73	15.47	98,929	+0.65(+4.38%)
Oct 21, 2005	13.88	14.92	13.81	14.82	161,551	+0.72(+5.09%)
Oct 20, 2005	14.35	14.49	14.02	14.10	127,242	-0.42(-2.89%)
Oct 19, 2005	14.83	14.85	14.35	14.52	84,939	-0.38(-2.56%)
Oct 18, 2005	15.06	15.07	14.91	14.91	48,964	-0.11(-0.76%)
Oct 17, 2005	14.89	15.14	14.89	15.02	81,275	+0.37(+2.50%)
Oct 14, 2005	14.90	14.90	14.04	14.65	222,174	-0.25(-1.67%)
Oct 13, 2005	15.76	15.84	14.46	14.90	220,508	-0.89(-5.61%)
Oct 12, 2005	15.90	16.01	15.78	15.79	44,634	-0.02(-0.11%)
Oct 11, 2005	15.69	16.12	15.69	15.81	95,265	+0.27(+1.76%)
Oct 10, 2005	15.91	15.91	15.46	15.53	33,309	-0.38(-2.41%)
Oct 07, 2005	15.46	16.00	15.31	15.92	141,898	+0.59(+3.88%)
Oct 06, 2005	16.37	16.37	15.16	15.32	224,839	-1.17(-7.10%)
Oct 05, 2005	16.38	16.66	16.21	16.49	97,929	+0.03(+0.16%)
Oct 04, 2005	17.23	17.23	15.91	16.47	196,526	-0.77(-4.44%)
Oct 03, 2005	16.38	17.71	16.36	17.23	175,874	+0.93(+5.71%)
Sep 30, 2005	16.32	16.72	16.21	16.30	78,943	+0.01(+0.07%)
Sep 29, 2005	16.36	16.91	16.14	16.29	120,580	+0.15(+0.95%)
Sep 28, 2005	15.70	16.36	15.70	16.14	108,255	+0.47(+2.97%)
Sep 27, 2005	15.25	16.47	15.24	15.67	156,887	+0.35(+2.25%)
Sep 26, 2005	15.09	15.38	14.71	15.33	95,931	+0.44(+2.97%)
Sep 23, 2005	14.88	15.12	14.88	14.88	40,970	-0.13(-0.84%)
Sep 22, 2005	15.04	15.19	14.85	15.01	67,951	+0.09(+0.58%)
Sep 21, 2005	14.65	15.24	14.65	14.92	109,255	+0.42(+2.92%)
Sep 20, 2005	14.19	14.63	14.11	14.50	79,276	+0.24(+1.68%)
Sep 19, 2005	13.70	14.39	13.70	14.26	92,933	+0.49(+3.55%)
Sep 16, 2005	13.58	13.81	13.52	13.77	36,973	+0.16(+1.15%)
Sep 15, 2005	13.57	13.73	13.54	13.61	21,318	+0.09(+0.67%)
Sep 14, 2005	13.55	13.73	13.51	13.52	45,967	+0.01(+0.11%)
Sep 13, 2005	13.61	13.61	13.46	13.51	76,611	-0.17(-1.25%)
Sep 12, 2005	13.90	13.98	13.57	13.68	52,962	-0.01(-0.09%)
Sep 09, 2005	13.58	13.83	13.57	13.69	41,969	+0.18(+1.33%)
Sep 08, 2005	13.69	13.81	13.50	13.51	44,634	-0.15(-1.08%)
Sep 07, 2005	13.21	13.70	13.21	13.66	59,624	+0.23(+1.68%)
Sep 06, 2005	13.28	13.46	13.23	13.43	35,641	+0.15(+1.13%)
Sep 02, 2005	13.99	14.00	13.25	13.28	73,280	-0.63(-4.55%)
Sep 01, 2005	13.74	13.96	13.72	13.92	43,635	+0.24(+1.73%)
Aug 31, 2005	13.34	13.79	13.31	13.68	129,573	+0.40(+3.01%)
Aug 30, 2005	13.10	13.38	13.09	13.28	84,939	+0.19(+1.47%)
Aug 29, 2005	12.92	13.21	12.92	13.09	80,275	+0.10(+0.79%)
Aug 26, 2005	12.89	13.00	12.86	12.99	63,621	+0.14(+1.12%)
Aug 25, 2005	12.82	12.91	12.77	12.84	38,305	+0.07(+0.54%)
Aug 24, 2005	12.61	12.88	12.61	12.77	70,283	+0.09(+0.73%)
Aug 23, 2005	12.44	12.68	12.44	12.68	21,651	+0.19(+1.49%)
Aug 22, 2005	12.35	12.57	12.30	12.49	34,641	+0.21(+1.74%)
Aug 19, 2005	11.84	12.37	11.84	12.28	102,260	+0.51(+4.36%)
Aug 18, 2005	12.17	12.17	11.57	11.77	98,596	-0.44(-3.64%)
Aug 17, 2005	12.36	12.38	12.20	12.21	45,634	-0.17(-1.41%)
Aug 16, 2005	12.59	12.59	12.31	12.39	41,969	-0.22(-1.74%)
Aug 15, 2005	12.70	12.73	12.50	12.61	48,298	-0.03(-0.26%)
Aug 12, 2005	12.35	12.77	12.35	12.64	117,582	+0.28(+2.23%)
Aug 11, 2005	12.34	12.39	12.32	12.36	83,939	+0.04(+0.34%)
Aug 10, 2005	12.30	12.32	12.28	12.32	68,950	+0.02(+0.20%)
Aug 09, 2005	12.61	12.61	12.16	12.30	76,278	-0.28(-2.24%)
Aug 08, 2005	12.77	12.79	12.58	12.58	62,288	-0.17(-1.37%)
Aug 05, 2005	12.89	12.89	12.73	12.75	29,978	-0.06(-0.49%)
Aug 04, 2005	12.85	12.97	12.79	12.82	37,306	+0.00(+0.02%)
Aug 03, 2005	12.71	13.03	12.71	12.81	41,969	+0.08(+0.61%)
Aug 02, 2005	12.91	12.95	12.67	12.74	35,974	-0.13(-1.00%)

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.