Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	21.32	21.32	20.85	21.00	8,343	-0.28(-1.31%)
Oct 28, 2005	21.13	21.32	21.13	21.28	21,979	+0.15(+0.70%)
Oct 27, 2005	21.49	21.49	21.02	21.13	4,013	-0.35(-1.65%)
Oct 26, 2005	20.91	21.56	20.91	21.49	24,151	+0.17(+0.80%)
Oct 25, 2005	21.96	21.99	21.02	21.32	14,285	-0.07(-0.34%)
Oct 24, 2005	20.14	22.49	20.14	21.39	83,983	+2.38(+12.53%)
Oct 21, 2005	19.02	19.76	18.73	19.01	24,830	+0.30(+1.61%)
Oct 20, 2005	18.40	18.71	18.40	18.71	3,018	-0.39(-2.04%)
Oct 19, 2005	19.09	19.10	19.09	19.10	272	+0.26(+1.41%)
Oct 18, 2005	18.62	19.11	18.62	18.83	3,741	+0.21(+1.15%)
Oct 17, 2005	18.30	18.62	18.30	18.62	272	-0.07(-0.37%)
Oct 14, 2005	18.62	18.70	18.51	18.69	1,326	-0.42(-2.18%)
Oct 13, 2005	18.56	19.10	18.54	19.10	1,552	+0.32(+1.68%)
Oct 12, 2005	18.79	18.79	18.79	18.79	4,591	-0.32(-1.65%)
Oct 11, 2005	19.11	19.11	18.93	19.10	1,633	+0.24(+1.25%)
Oct 10, 2005	18.63	19.15	18.63	18.87	11,333	-0.24(-1.27%)
Oct 07, 2005	18.57	19.11	18.57	19.11	17,463	+0.18(+0.97%)
Oct 06, 2005	18.98	19.12	18.38	18.93	28,386	+0.11(+0.59%)
Oct 05, 2005	18.86	19.12	18.68	18.82	15,621	-0.29(-1.54%)
Oct 04, 2005	18.20	19.11	18.20	19.11	2,209	+0.74(+4.00%)
Oct 03, 2005	18.01	18.38	18.01	18.38	8,856	+0.41(+2.29%)
Sep 30, 2005	17.71	18.05	17.71	17.96	3,074	+0.32(+1.83%)
Sep 29, 2005	17.96	17.96	17.64	17.64	4,187	-0.03(-0.17%)
Sep 28, 2005	17.88	18.02	17.67	17.67	5,109	-0.21(-1.15%)
Sep 27, 2005	17.73	17.96	17.73	17.88	2,856	+0.01(+0.04%)
Sep 26, 2005	17.83	18.00	17.74	17.87	6,082	+0.04(+0.25%)
Sep 23, 2005	17.83	17.98	17.83	17.83	2,040	+0.18(+1.00%)
Sep 22, 2005	17.72	17.72	17.65	17.65	1,575	-0.25(-1.40%)
Sep 21, 2005	17.97	17.97	17.87	17.90	515	+0.26(+1.46%)
Sep 20, 2005	17.79	17.94	17.64	17.64	18,678	-0.08(-0.46%)
Sep 19, 2005	17.64	17.72	17.64	17.72	2,074	+0.08(+0.46%)
Sep 16, 2005	17.64	17.65	17.64	17.64	1,088	-0.07(-0.41%)
Sep 15, 2005	17.75	18.29	17.71	17.71	1,900	-0.29(-1.63%)
Sep 14, 2005	17.71	18.01	17.68	18.01	2,856	+0.00(+0.00%)
Sep 13, 2005	18.02	18.02	17.90	18.01	21,086	-0.07(-0.41%)
Sep 12, 2005	18.12	18.13	17.83	18.08	15,053	+0.29(+1.65%)
Sep 09, 2005	16.96	18.12	16.96	17.79	5,319	+0.15(+0.83%)
Sep 08, 2005	17.64	17.64	17.64	17.64	748	+0.01(+0.08%)
Sep 07, 2005	17.65	17.65	17.43	17.63	6,274	-0.01(-0.08%)
Sep 06, 2005	17.60	17.64	17.60	17.64	2,723	+0.12(+0.67%)
Sep 02, 2005	17.35	17.60	17.35	17.52	2,888	-0.32(-1.81%)
Sep 01, 2005	18.01	18.01	17.73	17.85	17,601	-0.36(-1.98%)
Aug 31, 2005	17.66	18.21	17.66	18.21	18,801	+0.20(+1.10%)
Aug 30, 2005	17.83	18.01	17.69	18.01	4,353	+0.18(+1.03%)
Aug 29, 2005	17.60	18.01	17.60	17.83	2,767	+0.26(+1.51%)
Aug 26, 2005	17.47	17.64	17.47	17.56	8,298	-0.04(-0.21%)
Aug 25, 2005	17.58	17.66	17.58	17.60	680	-0.49(-2.68%)
Aug 24, 2005	16.80	18.08	16.80	18.08	3,422	+0.26(+1.49%)
Aug 23, 2005	17.90	17.90	17.09	17.82	16,870	+0.16(+0.92%)
Aug 22, 2005	17.37	17.76	17.27	17.66	26,249	+0.29(+1.65%)
Aug 19, 2005	17.44	17.44	17.37	17.37	544	+0.13(+0.78%)
Aug 18, 2005	17.46	17.49	16.94	17.23	2,652	-0.26(-1.48%)
Aug 17, 2005	17.10	17.60	17.10	17.49	1,036	+0.06(+0.34%)
Aug 16, 2005	17.44	17.54	17.42	17.44	3,129	+0.01(+0.05%)
Aug 15, 2005	17.50	17.90	17.09	17.43	7,142	-0.38(-2.12%)
Aug 12, 2005	17.69	17.80	17.52	17.80	1,714	-0.09(-0.53%)
Aug 11, 2005	17.49	17.90	17.29	17.90	3,497	+0.39(+2.21%)
Aug 10, 2005	17.60	17.60	17.28	17.51	6,394	+0.19(+1.12%)
Aug 09, 2005	17.41	17.41	17.32	17.32	680	-0.29(-1.63%)
Aug 08, 2005	17.38	17.60	16.91	17.60	3,129	-0.22(-1.24%)
Aug 05, 2005	17.83	17.83	17.83	17.83	1,734	-0.18(-1.02%)
Aug 04, 2005	18.01	18.01	17.51	18.01	12,150	+0.15(+0.82%)
Aug 03, 2005	17.64	17.86	17.64	17.86	3,265	+0.40(+2.32%)
Aug 02, 2005	17.20	17.46	17.18	17.46	15,665	+0.37(+2.19%)

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.