Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	14.74	15.33	14.74	15.20	117,239	+0.43(+2.94%)
Oct 28, 2005	14.72	15.01	14.51	14.77	192,473	+0.04(+0.29%)
Oct 27, 2005	14.90	15.02	14.69	14.73	88,949	-0.31(-2.04%)
Oct 26, 2005	15.11	15.32	14.94	15.03	199,143	-0.22(-1.45%)
Oct 25, 2005	15.37	15.53	15.15	15.26	178,560	-0.30(-1.92%)
Oct 24, 2005	15.62	15.65	15.49	15.55	54,138	-0.05(-0.33%)
Oct 21, 2005	15.47	15.75	15.47	15.60	170,069	+0.12(+0.77%)
Oct 20, 2005	15.10	15.54	14.91	15.49	388,906	+0.54(+3.59%)
Oct 19, 2005	14.65	15.11	14.53	14.95	351,181	+0.04(+0.29%)
Oct 18, 2005	15.14	15.28	14.85	14.91	347,003	-0.29(-1.90%)
Oct 17, 2005	15.16	15.34	15.04	15.20	101,966	-0.05(-0.34%)
Oct 14, 2005	15.02	15.31	15.02	15.25	170,596	+0.14(+0.90%)
Oct 13, 2005	14.87	15.32	14.82	15.11	202,283	+0.24(+1.60%)
Oct 12, 2005	15.45	15.54	14.64	14.87	336,227	-0.66(-4.27%)
Oct 11, 2005	15.56	15.61	15.46	15.54	115,863	+0.01(+0.05%)
Oct 10, 2005	15.60	15.65	15.40	15.53	267,201	+0.08(+0.50%)
Oct 07, 2005	15.24	15.62	15.24	15.45	246,973	+0.13(+0.83%)
Oct 06, 2005	15.32	15.62	15.14	15.32	492,408	-0.09(-0.61%)
Oct 05, 2005	15.67	15.77	15.37	15.42	360,060	-0.20(-1.31%)
Oct 04, 2005	16.00	16.24	15.49	15.62	312,852	-0.46(-2.86%)
Oct 03, 2005	15.58	16.14	15.49	16.08	315,215	+0.43(+2.77%)
Sep 30, 2005	15.91	16.11	15.57	15.65	1,410,648	-0.19(-1.18%)
Sep 29, 2005	15.38	15.88	15.28	15.83	376,291	+0.53(+3.45%)
Sep 28, 2005	15.47	15.70	15.13	15.31	686,568	+0.59(+3.99%)
Sep 27, 2005	14.88	15.07	14.56	14.72	190,719	-0.24(-1.59%)
Sep 26, 2005	15.19	15.34	14.88	14.96	288,384	-0.09(-0.57%)
Sep 23, 2005	15.04	15.20	14.51	15.04	210,921	+0.37(+2.55%)
Sep 22, 2005	14.67	14.87	14.12	14.67	1,132,283	-0.27(-1.82%)
Sep 21, 2005	15.58	15.58	14.79	14.94	409,545	-0.60(-3.84%)
Sep 20, 2005	15.71	16.16	15.45	15.54	557,267	-0.16(-1.03%)
Sep 19, 2005	16.17	16.22	15.54	15.70	887,159	-0.27(-1.71%)
Sep 16, 2005	15.54	16.12	15.42	15.97	1,015,030	+0.62(+4.05%)
Sep 15, 2005	15.80	15.80	15.28	15.35	515,276	-0.21(-1.37%)
Sep 14, 2005	16.04	16.04	15.50	15.56	267,352	-0.37(-2.30%)
Sep 13, 2005	16.09	16.09	15.75	15.93	286,140	+0.01(+0.05%)
Sep 12, 2005	15.59	16.09	15.53	15.92	503,002	+0.45(+2.92%)
Sep 09, 2005	15.65	15.83	15.33	15.47	318,729	-0.17(-1.09%)
Sep 08, 2005	16.00	16.05	15.43	15.64	510,663	-0.25(-1.55%)
Sep 07, 2005	16.01	16.04	15.75	15.89	898,487	+0.36(+2.30%)
Sep 06, 2005	15.43	15.71	15.32	15.53	708,998	+0.36(+2.36%)
Sep 02, 2005	15.41	15.84	14.98	15.17	591,885	+0.04(+0.28%)
Sep 01, 2005	15.89	16.07	14.77	15.13	1,575,113	-0.88(-5.48%)
Aug 31, 2005	16.78	17.03	15.54	16.00	2,170,803	-0.93(-5.48%)
Aug 30, 2005	17.72	17.72	16.86	16.93	786,766	-0.73(-4.14%)
Aug 29, 2005	17.78	17.79	17.24	17.66	292,098	-0.14(-0.81%)
Aug 26, 2005	17.62	17.81	17.04	17.81	613,986	+0.33(+1.90%)
Aug 25, 2005	16.97	17.62	16.69	17.48	2,280,661	+1.09(+6.65%)
Aug 24, 2005	16.94	17.03	15.83	16.39	1,556,125	-0.45(-2.68%)
Aug 23, 2005	17.04	17.06	16.77	16.84	495,253	-0.16(-0.95%)
Aug 22, 2005	17.26	17.41	16.92	17.00	221,385	-0.08(-0.45%)
Aug 19, 2005	16.81	17.28	16.81	17.08	275,669	+0.14(+0.80%)
Aug 18, 2005	17.03	17.11	16.49	16.94	497,479	-0.12(-0.70%)
Aug 17, 2005	17.73	17.73	16.63	17.06	426,251	-0.26(-1.52%)
Aug 16, 2005	17.28	17.89	16.90	17.32	568,155	-0.27(-1.55%)
Aug 15, 2005	17.92	18.01	17.09	17.60	928,617	-0.27(-1.52%)
Aug 12, 2005	18.05	18.15	17.66	17.87	553,292	-0.03(-0.19%)
Aug 11, 2005	18.56	18.73	17.62	17.90	1,399,034	-0.28(-1.54%)
Aug 10, 2005	18.08	19.11	17.98	18.18	2,491,799	+0.56(+3.19%)

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.