Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	14.92	15.71	14.84	15.64	547,765	+0.92(+6.25%)
Oct 28, 2005	14.55	14.81	14.11	14.72	498,617	+0.27(+1.89%)
Oct 27, 2005	14.67	14.71	14.39	14.45	233,513	-0.46(-3.06%)
Oct 26, 2005	15.07	15.33	14.83	14.90	353,879	-0.31(-2.07%)
Oct 25, 2005	15.15	15.39	15.07	15.22	226,719	-0.07(-0.49%)
Oct 24, 2005	15.13	15.39	15.08	15.29	258,566	+0.07(+0.49%)
Oct 21, 2005	15.12	15.39	15.08	15.22	379,782	+0.02(+0.11%)
Oct 20, 2005	14.98	15.42	14.72	15.20	477,484	+0.10(+0.66%)
Oct 19, 2005	14.56	15.10	14.36	15.10	479,864	+0.51(+3.52%)
Oct 18, 2005	14.69	14.73	14.50	14.59	202,117	-0.09(-0.62%)
Oct 17, 2005	14.64	14.71	14.35	14.68	192,989	+0.10(+0.68%)
Oct 14, 2005	14.71	14.72	14.32	14.58	429,951	-0.04(-0.28%)
Oct 13, 2005	14.32	14.79	14.25	14.62	399,869	+0.27(+1.85%)
Oct 12, 2005	14.25	14.49	14.20	14.35	359,112	+0.09(+0.64%)
Oct 11, 2005	14.54	14.68	14.17	14.26	373,254	-0.22(-1.54%)
Oct 10, 2005	14.80	14.80	14.44	14.49	256,759	-0.28(-1.91%)
Oct 07, 2005	14.46	14.83	14.46	14.77	236,556	+0.27(+1.89%)
Oct 06, 2005	14.47	14.88	14.36	14.49	533,327	-0.08(-0.57%)
Oct 05, 2005	14.83	14.96	14.57	14.58	281,517	-0.31(-2.11%)
Oct 04, 2005	14.61	15.22	14.61	14.89	269,793	+0.27(+1.87%)
Oct 03, 2005	14.23	14.83	14.23	14.62	314,617	+0.34(+2.38%)
Sep 30, 2005	14.01	14.40	14.01	14.28	200,126	+0.22(+1.53%)
Sep 29, 2005	13.67	14.10	13.67	14.06	208,150	+0.30(+2.17%)
Sep 28, 2005	13.71	13.79	13.48	13.77	156,378	+0.16(+1.16%)
Sep 27, 2005	13.70	13.84	13.59	13.61	315,274	-0.09(-0.67%)
Sep 26, 2005	13.86	13.97	13.59	13.70	391,208	-0.06(-0.42%)
Sep 23, 2005	13.76	13.80	13.20	13.76	305,799	+0.53(+4.01%)
Sep 22, 2005	13.23	13.30	12.67	13.23	362,381	+0.33(+2.57%)
Sep 21, 2005	13.42	13.43	12.85	12.90	385,708	-0.56(-4.19%)
Sep 20, 2005	13.71	13.76	13.44	13.46	244,700	-0.17(-1.22%)
Sep 19, 2005	13.68	13.76	13.58	13.62	182,115	-0.04(-0.30%)
Sep 16, 2005	14.14	14.14	13.52	13.67	585,799	-0.41(-2.89%)
Sep 15, 2005	14.37	14.46	14.02	14.07	153,627	-0.30(-2.08%)
Sep 14, 2005	14.63	14.66	14.34	14.37	165,551	-0.22(-1.53%)
Sep 13, 2005	14.71	14.78	14.51	14.59	98,931	-0.22(-1.46%)
Sep 12, 2005	14.97	14.97	14.68	14.81	88,593	-0.10(-0.67%)
Sep 09, 2005	14.56	14.93	14.43	14.91	125,303	+0.40(+2.74%)
Sep 08, 2005	14.56	14.71	14.47	14.51	86,149	-0.12(-0.85%)
Sep 07, 2005	14.36	14.65	14.29	14.64	107,872	+0.19(+1.32%)
Sep 06, 2005	14.23	14.49	14.23	14.45	142,452	+0.17(+1.22%)
Sep 02, 2005	14.41	14.50	14.26	14.27	181,136	-0.17(-1.20%)
Sep 01, 2005	14.72	14.79	14.22	14.45	325,819	-0.27(-1.86%)
Aug 31, 2005	14.71	14.75	14.58	14.72	304,151	+0.03(+0.23%)
Aug 30, 2005	14.75	14.83	14.53	14.69	171,616	-0.14(-0.95%)
Aug 29, 2005	14.46	14.88	14.39	14.83	216,965	+0.33(+2.29%)
Aug 26, 2005	14.74	14.86	14.30	14.49	445,249	-0.33(-2.24%)
Aug 25, 2005	14.82	15.01	14.79	14.83	244,072	-0.07(-0.50%)
Aug 24, 2005	15.03	15.16	14.69	14.90	187,650	-0.24(-1.59%)
Aug 23, 2005	15.36	15.47	15.12	15.14	188,276	-0.29(-1.88%)
Aug 22, 2005	15.23	15.51	15.22	15.43	230,212	+0.11(+0.70%)
Aug 19, 2005	15.20	15.37	15.20	15.32	145,621	+0.10(+0.65%)
Aug 18, 2005	14.96	15.37	14.96	15.22	332,657	+0.21(+1.38%)
Aug 17, 2005	14.35	15.12	14.30	15.02	558,210	+0.73(+5.10%)
Aug 16, 2005	14.71	14.71	14.23	14.29	219,516	-0.46(-3.15%)
Aug 15, 2005	14.71	14.83	14.64	14.75	288,898	-0.02(-0.17%)
Aug 12, 2005	14.95	14.96	14.61	14.78	279,859	-0.31(-2.09%)
Aug 11, 2005	14.71	15.15	14.64	15.09	245,379	+0.33(+2.25%)
Aug 10, 2005	14.49	14.91	14.40	14.76	435,056	+0.29(+2.00%)
Aug 09, 2005	14.26	14.49	14.26	14.47	198,683	+0.20(+1.39%)
Aug 08, 2005	14.53	14.53	14.20	14.27	365,427	-0.28(-1.94%)
Aug 05, 2005	14.71	14.77	14.45	14.55	358,212	-0.22(-1.51%)
Aug 04, 2005	15.16	15.21	14.66	14.78	348,067	-0.49(-3.20%)
Aug 03, 2005	15.65	15.65	15.24	15.27	165,950	-0.43(-2.75%)
Aug 02, 2005	15.46	15.75	15.46	15.70	275,387	+0.15(+0.96%)

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.