Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	22.18	23.53	22.09	23.22	6,496,875	+1.07(+4.83%)
Oct 28, 2005	21.67	22.15	21.64	22.15	3,042,289	+0.66(+3.07%)
Oct 27, 2005	21.85	21.94	21.40	21.49	1,731,503	-0.59(-2.67%)
Oct 26, 2005	22.02	22.20	21.88	22.08	2,859,729	+0.08(+0.36%)
Oct 25, 2005	21.88	22.29	21.75	22.00	3,297,635	+0.13(+0.59%)
Oct 24, 2005	21.56	21.92	21.34	21.87	3,385,511	+0.37(+1.72%)
Oct 21, 2005	21.40	21.75	21.23	21.50	2,293,369	+0.16(+0.75%)
Oct 20, 2005	21.73	22.00	20.92	21.34	4,622,815	-0.36(-1.66%)
Oct 19, 2005	20.92	21.76	20.78	21.70	3,570,388	+0.40(+1.88%)
Oct 18, 2005	20.89	21.57	20.75	21.30	4,541,368	+0.36(+1.72%)
Oct 17, 2005	20.66	21.24	20.53	20.94	3,278,980	+0.20(+0.96%)
Oct 14, 2005	20.50	20.75	20.37	20.74	2,888,220	+0.38(+1.87%)
Oct 13, 2005	19.96	20.47	19.85	20.36	2,543,697	+0.31(+1.55%)
Oct 12, 2005	19.77	20.28	19.59	20.05	4,258,485	+0.18(+0.91%)
Oct 11, 2005	21.00	21.13	19.68	19.87	5,687,187	-1.02(-4.88%)
Oct 10, 2005	20.70	21.20	20.62	20.89	5,170,153	+0.26(+1.26%)
Oct 07, 2005	20.35	20.89	20.12	20.63	4,245,230	+0.33(+1.63%)
Oct 06, 2005	20.49	20.98	20.29	20.30	6,813,290	-0.18(-0.88%)
Oct 05, 2005	20.50	20.79	20.30	20.48	3,134,675	-0.05(-0.24%)
Oct 04, 2005	20.48	20.99	20.45	20.53	3,473,646	-0.06(-0.30%)
Oct 03, 2005	21.10	21.22	20.44	20.59	7,086,972	-0.60(-2.82%)
Sep 30, 2005	21.63	22.46	20.73	21.19	20,767,844	-0.25(-1.17%)
Sep 29, 2005	19.31	21.53	19.30	21.44	40,887,808	+4.93(+29.86%)
Sep 28, 2005	16.97	17.23	16.29	16.51	5,060,444	-0.41(-2.42%)
Sep 27, 2005	16.76	16.95	16.60	16.92	2,057,377	+0.19(+1.14%)
Sep 26, 2005	16.38	16.85	16.31	16.73	2,837,164	+0.50(+3.08%)
Sep 23, 2005	16.23	16.39	16.12	16.23	1,963,644	-0.04(-0.25%)
Sep 22, 2005	16.27	16.44	15.91	16.27	2,233,886	-0.11(-0.67%)
Sep 21, 2005	16.99	17.00	16.20	16.38	2,824,846	-0.56(-3.31%)
Sep 20, 2005	16.30	17.15	16.25	16.94	7,471,561	+0.76(+4.70%)
Sep 19, 2005	16.45	16.55	16.16	16.18	2,738,909	+0.01(+0.06%)
Sep 16, 2005	16.04	16.21	15.80	16.17	1,928,790	+0.08(+0.50%)
Sep 15, 2005	16.30	16.45	16.05	16.09	2,011,972	-0.22(-1.35%)
Sep 14, 2005	16.24	16.49	16.14	16.31	3,001,000	+0.07(+0.43%)
Sep 13, 2005	15.61	16.56	15.54	16.24	5,639,700	+0.66(+4.24%)
Sep 12, 2005	15.36	15.70	15.26	15.58	2,188,537	+0.25(+1.63%)
Sep 09, 2005	15.51	15.54	15.15	15.33	1,812,111	+0.12(+0.79%)
Sep 08, 2005	15.62	15.80	15.20	15.21	1,999,276	-0.17(-1.11%)
Sep 07, 2005	14.74	15.47	14.71	15.38	2,342,826	+0.63(+4.27%)
Sep 06, 2005	14.35	14.80	14.28	14.75	2,191,344	+0.55(+3.87%)
Sep 02, 2005	14.32	14.36	14.17	14.20	597,706	-0.05(-0.35%)
Sep 01, 2005	14.20	14.33	14.06	14.25	1,091,631	+0.04(+0.28%)
Aug 31, 2005	14.00	14.26	13.95	14.21	1,648,679	+0.14(+1.00%)
Aug 30, 2005	13.80	14.13	13.79	14.07	1,145,442	+0.23(+1.66%)
Aug 29, 2005	13.69	14.10	13.69	13.84	1,172,883	-0.04(-0.29%)
Aug 26, 2005	13.81	13.93	13.76	13.88	1,186,172	+0.05(+0.36%)
Aug 25, 2005	13.88	13.99	13.62	13.83	1,572,466	-0.02(-0.14%)
Aug 24, 2005	13.85	14.08	13.50	13.85	1,921,615	-0.04(-0.29%)
Aug 23, 2005	13.96	14.04	13.81	13.89	1,250,508	-0.11(-0.79%)
Aug 22, 2005	14.00	14.20	13.95	14.00	1,497,854	+0.00(+0.00%)
Aug 19, 2005	14.29	14.36	13.95	14.00	4,456,367	-0.26(-1.82%)
Aug 18, 2005	14.48	14.50	14.23	14.26	2,494,166	-0.24(-1.66%)
Aug 17, 2005	14.17	14.65	14.12	14.50	2,162,848	+0.32(+2.26%)
Aug 16, 2005	14.55	14.57	14.06	14.18	1,266,123	-0.40(-2.74%)
Aug 15, 2005	14.06	14.69	14.04	14.58	1,818,532	+0.45(+3.18%)
Aug 12, 2005	14.28	14.33	13.99	14.13	1,496,231	-0.23(-1.60%)
Aug 11, 2005	14.15	14.47	14.15	14.36	1,085,896	+0.15(+1.06%)
Aug 10, 2005	14.28	14.56	14.09	14.21	2,245,124	-0.03(-0.21%)
Aug 09, 2005	14.57	14.72	14.09	14.24	2,796,590	-0.17(-1.18%)
Aug 08, 2005	14.70	14.88	14.26	14.41	2,124,085	-0.30(-2.04%)
Aug 05, 2005	14.78	14.88	14.58	14.71	1,313,992	-0.09(-0.61%)
Aug 04, 2005	14.98	15.08	14.76	14.80	2,086,914	-0.31(-2.05%)
Aug 03, 2005	15.64	15.65	15.04	15.11	3,693,701	-0.58(-3.70%)
Aug 02, 2005	15.70	15.92	15.58	15.69	1,442,271	-0.08(-0.51%)

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.