Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	13.10	13.10	13.10	13.10	167	+0.00(+0.00%)
Oct 28, 2005	13.10	13.10	13.10	13.10	1,849	+0.03(+0.23%)
Oct 27, 2005	13.10	13.22	13.07	13.07	4,678	-0.03(-0.23%)
Oct 26, 2005	13.22	13.22	13.09	13.10	1,931	+0.21(+1.62%)
Oct 25, 2005	12.69	12.89	12.62	12.89	5,375	+0.22(+1.71%)
Oct 24, 2005	12.67	12.67	12.66	12.67	671	-0.15(-1.20%)
Oct 21, 2005	12.86	12.86	12.82	12.83	2,044	-0.13(-1.03%)
Oct 20, 2005	13.08	13.09	12.82	12.96	6,074	+0.11(+0.88%)
Oct 19, 2005	13.05	13.10	12.85	12.85	1,175	+0.05(+0.42%)
Oct 18, 2005	12.82	12.82	12.79	12.79	839	-0.04(-0.32%)
Oct 17, 2005	12.84	13.10	12.83	12.83	1,883	-0.01(-0.05%)
Oct 14, 2005	12.72	12.84	12.62	12.84	11,056	+0.13(+1.03%)
Oct 13, 2005	13.17	13.17	12.68	12.71	12,045	-0.57(-4.26%)
Oct 12, 2005	13.28	13.28	13.28	13.28	0	+0.00(+0.00%)
Oct 11, 2005	13.31	13.31	13.10	13.28	3,959	-0.03(-0.22%)
Oct 10, 2005	13.36	13.36	13.31	13.31	1,343	-0.10(-0.75%)
Oct 07, 2005	13.43	13.43	13.41	13.41	671	-0.24(-1.79%)
Oct 06, 2005	13.47	13.65	13.47	13.65	2,492	+0.24(+1.82%)
Oct 05, 2005	13.41	13.41	13.41	13.41	335	-0.24(-1.79%)
Oct 04, 2005	13.69	13.69	13.54	13.65	2,373	-0.04(-0.30%)
Oct 03, 2005	13.70	13.87	13.69	13.69	2,822	-0.26(-1.84%)
Sep 30, 2005	13.95	13.95	13.95	13.95	235	+0.38(+2.76%)
Sep 29, 2005	13.66	13.67	13.57	13.57	503	-0.12(-0.87%)
Sep 28, 2005	13.69	13.69	13.69	13.69	335	-0.14(-0.99%)
Sep 27, 2005	13.75	13.83	13.75	13.83	671	-0.03(-0.22%)
Sep 26, 2005	13.69	13.96	13.69	13.86	16,126	+0.17(+1.22%)
Sep 23, 2005	13.69	13.69	13.66	13.69	888	+0.04(+0.26%)
Sep 22, 2005	13.66	13.66	13.33	13.66	3,850	+0.14(+1.06%)
Sep 21, 2005	13.35	13.69	12.96	13.51	39,023	+0.13(+0.98%)
Sep 20, 2005	13.25	13.69	13.25	13.38	10,502	-0.01(-0.09%)
Sep 19, 2005	13.51	13.51	13.39	13.39	1,847	+0.15(+1.12%)
Sep 16, 2005	13.68	13.68	13.25	13.25	779	-0.32(-2.33%)
Sep 15, 2005	13.60	13.79	13.45	13.56	10,994	+0.14(+1.02%)
Sep 14, 2005	13.42	13.42	13.42	13.42	335	-0.12(-0.87%)
Sep 13, 2005	13.54	13.84	13.54	13.54	1,595	+0.00(+0.00%)
Sep 12, 2005	13.55	13.55	13.54	13.54	3,193	-0.04(-0.31%)
Sep 09, 2005	13.57	13.76	13.57	13.58	2,042	+0.04(+0.31%)
Sep 08, 2005	13.76	13.76	13.54	13.54	1,019	-0.01(-0.09%)
Sep 07, 2005	13.70	13.70	13.54	13.56	2,897	-0.33(-2.36%)
Sep 06, 2005	13.76	13.93	13.76	13.88	2,617	+0.08(+0.56%)
Sep 02, 2005	13.92	14.06	13.76	13.81	3,525	+0.05(+0.35%)
Sep 01, 2005	13.76	13.81	13.76	13.76	1,542	+0.00(+0.00%)
Aug 31, 2005	13.76	13.76	13.76	13.76	167	-0.00(-0.00%)
Aug 30, 2005	13.76	13.76	13.76	13.76	1,007	-0.10(-0.69%)
Aug 29, 2005	13.76	14.07	13.76	13.85	2,099	-0.02(-0.17%)
Aug 26, 2005	13.91	14.03	13.77	13.88	2,015	-0.17(-1.23%)
Aug 25, 2005	13.76	14.25	13.76	14.05	39,579	+0.29(+2.08%)
Aug 24, 2005	13.76	13.76	13.76	13.76	0	+0.00(+0.00%)
Aug 23, 2005	13.78	13.79	13.76	13.76	7,313	-0.02(-0.13%)
Aug 22, 2005	13.78	13.78	13.78	13.78	0	+0.00(+0.00%)
Aug 19, 2005	13.89	13.89	13.78	13.78	335	-0.30(-2.11%)
Aug 18, 2005	13.98	14.08	13.98	14.08	752	+0.05(+0.34%)
Aug 17, 2005	13.82	14.28	13.78	14.03	6,826	+0.05(+0.34%)
Aug 16, 2005	13.76	13.98	13.76	13.98	1,671	+0.23(+1.64%)
Aug 15, 2005	13.69	13.76	13.69	13.76	1,184	-0.05(-0.39%)
Aug 12, 2005	13.75	13.93	13.75	13.81	6,717	-0.06(-0.43%)
Aug 11, 2005	13.87	13.87	13.87	13.87	478	+0.00(+0.00%)
Aug 10, 2005	14.04	14.25	13.87	13.87	6,065	+0.05(+0.34%)
Aug 09, 2005	13.82	13.82	13.82	13.82	167	-0.20(-1.40%)
Aug 08, 2005	14.01	14.02	14.01	14.02	335	+0.18(+1.29%)
Aug 05, 2005	13.75	13.84	13.75	13.84	23,332	+0.09(+0.65%)
Aug 04, 2005	13.75	13.75	13.75	13.75	167	-0.24(-1.70%)
Aug 03, 2005	13.84	13.99	13.73	13.99	7,266	-0.03(-0.21%)
Aug 02, 2005	14.29	14.29	13.90	14.02	7,733	+0.00(+0.00%)

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.