Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	12.95	13.01	12.32	12.65	758,125	-0.25(-1.94%)
Oct 28, 2005	15.48	15.48	12.15	12.90	1,153,935	-2.72(-17.41%)
Oct 27, 2005	15.52	15.67	15.43	15.62	156,367	+0.09(+0.58%)
Oct 26, 2005	15.29	15.56	15.25	15.53	123,057	+0.13(+0.84%)
Oct 25, 2005	14.84	15.47	14.71	15.40	104,877	+0.50(+3.36%)
Oct 24, 2005	14.70	15.12	14.68	14.90	94,754	+0.20(+1.36%)
Oct 21, 2005	14.49	14.81	14.39	14.70	35,882	+0.10(+0.68%)
Oct 20, 2005	14.80	15.06	14.43	14.60	31,879	-0.29(-1.95%)
Oct 19, 2005	14.37	14.92	14.10	14.89	50,761	+0.54(+3.76%)
Oct 18, 2005	15.09	15.15	14.27	14.35	132,062	-0.75(-4.97%)
Oct 17, 2005	14.59	15.15	14.54	15.10	79,549	+0.42(+2.86%)
Oct 14, 2005	13.89	14.72	13.89	14.68	88,744	+0.79(+5.69%)
Oct 13, 2005	13.85	14.33	13.83	13.89	113,385	-0.09(-0.64%)
Oct 12, 2005	14.60	14.65	13.62	13.98	255,020	-0.63(-4.31%)
Oct 11, 2005	14.57	14.82	14.57	14.61	227,105	+0.05(+0.34%)
Oct 10, 2005	14.82	14.92	14.55	14.56	54,401	-0.26(-1.75%)
Oct 07, 2005	15.00	15.31	14.80	14.82	165,931	-0.31(-2.05%)
Oct 06, 2005	15.25	15.29	15.07	15.13	120,891	-0.07(-0.46%)
Oct 05, 2005	15.42	15.59	14.75	15.20	162,802	-0.36(-2.31%)
Oct 04, 2005	15.46	15.65	15.20	15.56	108,502	+0.21(+1.37%)
Oct 03, 2005	15.21	15.41	14.99	15.35	76,818	+0.26(+1.72%)
Sep 30, 2005	15.14	15.14	14.91	15.09	111,769	-0.13(-0.85%)
Sep 29, 2005	15.10	15.25	14.90	15.22	51,689	+0.11(+0.73%)
Sep 28, 2005	15.02	15.29	15.01	15.11	81,150	+0.07(+0.47%)
Sep 27, 2005	15.03	15.29	14.90	15.04	59,957	-0.02(-0.13%)
Sep 26, 2005	15.36	15.41	14.94	15.06	103,183	-0.22(-1.44%)
Sep 23, 2005	15.28	16.36	14.59	15.28	87,239	+0.46(+3.10%)
Sep 22, 2005	14.82	15.07	14.60	14.82	89,456	-0.09(-0.60%)
Sep 21, 2005	15.29	15.43	14.57	14.91	290,453	-0.49(-3.18%)
Sep 20, 2005	15.52	15.79	15.38	15.40	89,166	-0.08(-0.52%)
Sep 19, 2005	15.54	15.68	15.47	15.48	72,733	-0.15(-0.96%)
Sep 16, 2005	15.67	15.70	15.30	15.63	141,483	+0.04(+0.26%)
Sep 15, 2005	15.73	15.87	15.54	15.59	56,147	-0.14(-0.89%)
Sep 14, 2005	16.04	16.14	15.69	15.73	60,500	-0.41(-2.54%)
Sep 13, 2005	15.89	16.30	15.86	16.14	90,012	+0.17(+1.06%)
Sep 12, 2005	16.06	16.20	15.91	15.97	133,849	-0.16(-0.99%)
Sep 09, 2005	16.07	16.19	15.99	16.13	98,125	+0.04(+0.25%)
Sep 08, 2005	16.07	16.72	16.00	16.09	116,114	-0.06(-0.37%)
Sep 07, 2005	15.83	16.19	15.83	16.15	136,515	+0.30(+1.92%)
Sep 06, 2005	15.46	15.95	15.46	15.85	138,599	+0.43(+2.76%)
Sep 02, 2005	15.45	15.50	15.19	15.42	118,436	-0.09(-0.58%)
Sep 01, 2005	15.50	15.78	15.20	15.51	155,764	+0.13(+0.85%)
Aug 31, 2005	15.00	15.38	14.64	15.38	109,583	+0.32(+2.12%)
Aug 30, 2005	14.96	15.29	14.74	15.06	69,402	+0.10(+0.67%)
Aug 29, 2005	15.18	15.31	14.58	14.96	179,566	-0.30(-1.97%)
Aug 26, 2005	15.76	15.76	15.08	15.26	119,063	-0.50(-3.17%)
Aug 25, 2005	15.71	15.86	15.27	15.76	104,409	+0.08(+0.51%)
Aug 24, 2005	15.65	15.89	15.27	15.68	122,706	+0.03(+0.19%)
Aug 23, 2005	15.71	16.25	15.53	15.65	144,000	-0.06(-0.38%)
Aug 22, 2005	15.88	16.16	15.04	15.71	220,764	-0.23(-1.44%)
Aug 19, 2005	16.25	16.44	15.91	15.94	109,566	-0.34(-2.09%)
Aug 18, 2005	15.98	16.65	15.98	16.28	168,255	+0.17(+1.06%)
Aug 17, 2005	17.00	17.02	15.94	16.11	523,920	-1.04(-6.06%)
Aug 16, 2005	17.71	17.75	17.05	17.15	124,831	-0.61(-3.43%)
Aug 15, 2005	17.93	17.99	17.50	17.76	163,867	-0.19(-1.06%)
Aug 12, 2005	17.42	18.00	17.34	17.95	240,733	+0.65(+3.76%)
Aug 11, 2005	16.25	17.37	16.25	17.30	542,744	+1.30(+8.13%)
Aug 10, 2005	15.86	16.25	15.51	16.00	193,103	+0.18(+1.14%)
Aug 09, 2005	16.00	16.27	15.60	15.82	104,334	-0.18(-1.12%)
Aug 08, 2005	16.50	16.70	15.92	16.00	141,582	-0.43(-2.62%)
Aug 05, 2005	15.95	16.67	15.95	16.43	115,557	+0.46(+2.88%)
Aug 04, 2005	16.73	16.82	15.76	15.97	214,532	-0.80(-4.77%)
Aug 03, 2005	16.19	17.40	16.11	16.77	326,067	+0.62(+3.84%)
Aug 02, 2005	16.17	16.69	15.97	16.15	360,539	+0.14(+0.87%)

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.