Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	14.17	14.93	14.17	14.91	134,461	+0.61(+4.24%)
Oct 28, 2005	13.88	14.30	13.88	14.30	66,132	+0.41(+2.97%)
Oct 27, 2005	14.16	14.26	13.82	13.89	87,282	-0.31(-2.19%)
Oct 26, 2005	14.39	14.88	14.20	14.20	58,357	-0.33(-2.26%)
Oct 25, 2005	14.90	14.94	14.31	14.53	58,495	-0.37(-2.46%)
Oct 24, 2005	14.65	14.90	14.48	14.90	49,708	+0.33(+2.28%)
Oct 21, 2005	14.18	14.68	14.18	14.57	53,580	+0.29(+2.00%)
Oct 20, 2005	14.51	14.51	13.98	14.28	78,623	-0.27(-1.85%)
Oct 19, 2005	14.07	14.61	13.55	14.55	143,563	+0.61(+4.38%)
Oct 18, 2005	14.30	14.30	13.89	13.94	48,118	-0.36(-2.50%)
Oct 17, 2005	14.38	14.62	14.10	14.30	129,536	-0.12(-0.82%)
Oct 14, 2005	14.40	14.44	14.03	14.41	49,373	+0.22(+1.57%)
Oct 13, 2005	14.05	14.25	14.01	14.19	97,705	+0.01(+0.06%)
Oct 12, 2005	14.14	14.25	13.80	14.18	110,633	+0.01(+0.09%)
Oct 11, 2005	14.43	14.54	14.17	14.17	111,557	-0.32(-2.24%)
Oct 10, 2005	14.62	14.95	14.41	14.49	71,787	-0.13(-0.86%)
Oct 07, 2005	14.25	14.80	14.25	14.62	44,327	+0.23(+1.61%)
Oct 06, 2005	14.56	14.85	14.05	14.39	97,201	-0.16(-1.13%)
Oct 05, 2005	15.39	15.39	14.55	14.55	63,779	-0.76(-4.97%)
Oct 04, 2005	15.48	15.67	15.31	15.31	50,055	-0.13(-0.82%)
Oct 03, 2005	15.27	15.51	15.27	15.44	34,745	+0.08(+0.52%)
Sep 30, 2005	15.36	15.36	15.07	15.36	76,503	-0.03(-0.22%)
Sep 29, 2005	14.79	15.46	14.67	15.39	97,291	+0.59(+4.01%)
Sep 28, 2005	15.22	15.22	14.67	14.80	43,074	-0.38(-2.49%)
Sep 27, 2005	15.29	15.29	14.87	15.18	41,793	-0.11(-0.74%)
Sep 26, 2005	15.23	15.41	15.04	15.29	56,974	+0.03(+0.19%)
Sep 23, 2005	15.26	15.31	14.83	15.26	36,839	+0.35(+2.34%)
Sep 22, 2005	14.91	15.15	14.84	14.91	59,579	-0.05(-0.34%)
Sep 21, 2005	15.43	15.43	14.96	14.96	113,685	-0.36(-2.33%)
Sep 20, 2005	15.73	15.83	15.32	15.32	71,837	-0.45(-2.85%)
Sep 19, 2005	15.83	16.04	15.68	15.77	251,793	-0.11(-0.69%)
Sep 16, 2005	15.60	15.88	15.33	15.88	299,913	+0.40(+2.58%)
Sep 15, 2005	15.63	15.63	15.34	15.48	74,123	+0.01(+0.08%)
Sep 14, 2005	15.52	15.81	15.46	15.47	73,208	-0.05(-0.32%)
Sep 13, 2005	15.78	15.87	15.51	15.52	102,520	-0.36(-2.25%)
Sep 12, 2005	15.25	15.96	15.25	15.88	133,489	+0.28(+1.81%)
Sep 09, 2005	15.41	15.60	15.34	15.60	39,566	+0.18(+1.17%)
Sep 08, 2005	15.63	15.68	15.26	15.41	104,101	-0.32(-2.06%)
Sep 07, 2005	15.65	15.76	15.60	15.74	45,791	-0.04(-0.24%)
Sep 06, 2005	15.59	15.78	15.50	15.78	58,001	+0.26(+1.68%)
Sep 02, 2005	15.59	15.73	15.35	15.52	209,249	-0.19(-1.21%)
Sep 01, 2005	15.57	15.85	15.10	15.71	207,166	+0.06(+0.38%)
Aug 31, 2005	15.05	15.81	14.86	15.65	235,844	+0.59(+3.94%)
Aug 30, 2005	15.28	15.28	14.75	15.05	68,894	-0.23(-1.51%)
Aug 29, 2005	14.75	15.31	14.70	15.28	70,922	+0.35(+2.34%)
Aug 26, 2005	15.44	15.44	14.94	14.94	78,269	-0.50(-3.27%)
Aug 25, 2005	15.08	15.50	14.96	15.44	89,157	+0.39(+2.57%)
Aug 24, 2005	14.90	15.56	14.88	15.05	175,475	+0.23(+1.56%)
Aug 23, 2005	14.39	15.12	14.39	14.82	144,452	+0.35(+2.44%)
Aug 22, 2005	14.31	14.48	14.26	14.47	56,035	+0.30(+2.11%)
Aug 19, 2005	14.12	14.30	14.04	14.17	103,436	+0.01(+0.09%)
Aug 18, 2005	14.27	14.33	14.03	14.16	75,388	-0.11(-0.77%)
Aug 17, 2005	14.43	14.43	14.26	14.27	121,407	-0.02(-0.15%)
Aug 16, 2005	14.85	14.85	14.28	14.29	130,076	-0.64(-4.31%)
Aug 15, 2005	14.39	14.95	14.37	14.93	66,066	+0.52(+3.59%)
Aug 12, 2005	14.65	14.80	14.33	14.41	144,513	-0.38(-2.56%)
Aug 11, 2005	14.78	14.91	14.59	14.79	78,668	-0.02(-0.11%)
Aug 10, 2005	15.15	15.39	14.62	14.81	88,715	-0.28(-1.84%)
Aug 09, 2005	15.27	15.27	15.04	15.09	86,636	-0.02(-0.14%)
Aug 08, 2005	15.51	15.51	15.11	15.11	90,051	-0.17(-1.13%)
Aug 05, 2005	15.53	15.69	15.25	15.28	93,738	-0.44(-2.81%)
Aug 04, 2005	15.76	15.89	15.57	15.72	53,851	-0.06(-0.37%)
Aug 03, 2005	15.92	15.92	15.69	15.78	60,639	-0.17(-1.08%)
Aug 02, 2005	15.68	15.95	15.52	15.95	97,046	+0.36(+2.32%)

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.