Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	17.73	19.64	17.67	19.64	8,000	+2.08(+11.82%)
Oct 28, 2005	18.67	18.67	17.38	17.56	9,811	-1.13(-6.06%)
Oct 27, 2005	18.74	18.74	18.70	18.70	917	-0.92(-4.69%)
Oct 26, 2005	19.67	19.67	19.62	19.62	418	-0.06(-0.32%)
Oct 25, 2005	19.65	20.03	19.27	19.68	1,980	-0.26(-1.30%)
Oct 24, 2005	19.70	20.10	19.48	19.94	3,434	+0.83(+4.32%)
Oct 21, 2005	19.36	19.81	19.09	19.11	3,009	-0.53(-2.68%)
Oct 20, 2005	19.85	20.14	19.25	19.64	11,528	-0.13(-0.68%)
Oct 19, 2005	17.42	19.77	17.38	19.77	8,812	+2.28(+13.03%)
Oct 18, 2005	18.78	18.78	17.45	17.49	2,988	-0.77(-4.22%)
Oct 17, 2005	18.25	18.26	17.42	18.26	7,207	+0.23(+1.26%)
Oct 14, 2005	17.76	18.04	17.50	18.04	651	+0.54(+3.06%)
Oct 13, 2005	17.30	17.77	17.30	17.50	2,210	-0.17(-0.94%)
Oct 12, 2005	17.68	18.03	17.52	17.67	2,227	-0.38(-2.09%)
Oct 11, 2005	18.44	18.44	18.04	18.04	3,998	-0.31(-1.67%)
Oct 10, 2005	18.52	18.56	18.34	18.35	1,271	-0.51(-2.71%)
Oct 07, 2005	19.07	19.07	18.86	18.86	1,926	+0.01(+0.04%)
Oct 06, 2005	19.46	19.72	18.85	18.85	5,176	-0.60(-3.07%)
Oct 05, 2005	20.32	20.32	19.45	19.45	7,632	-1.43(-6.85%)
Oct 04, 2005	21.02	21.02	20.49	20.88	1,522	+0.09(+0.42%)
Oct 03, 2005	21.24	21.24	20.80	20.80	2,351	-0.48(-2.25%)
Sep 30, 2005	21.82	21.82	21.23	21.28	3,058	-0.57(-2.59%)
Sep 29, 2005	21.23	21.84	21.23	21.84	1,382	+0.22(+1.02%)
Sep 28, 2005	22.41	22.49	21.24	21.62	3,310	-0.79(-3.51%)
Sep 27, 2005	23.15	23.23	22.41	22.41	1,642	-0.75(-3.23%)
Sep 26, 2005	20.40	23.15	20.05	23.15	3,682	+3.21(+16.08%)
Sep 23, 2005	19.95	20.17	19.95	19.95	432	-0.21(-1.05%)
Sep 22, 2005	20.16	20.95	19.98	20.16	3,112	-0.21(-1.04%)
Sep 21, 2005	20.78	20.78	20.37	20.37	3,501	-1.01(-4.71%)
Sep 20, 2005	21.78	21.78	20.79	21.38	3,128	+0.10(+0.48%)
Sep 19, 2005	22.29	22.29	21.20	21.28	2,897	-0.56(-2.56%)
Sep 16, 2005	21.71	22.20	21.23	21.83	30,939	+0.34(+1.57%)
Sep 15, 2005	22.17	22.17	21.24	21.50	2,071	-0.68(-3.05%)
Sep 14, 2005	22.80	22.80	22.01	22.17	1,780	-0.51(-2.25%)
Sep 13, 2005	22.55	22.68	22.55	22.68	929	-0.07(-0.31%)
Sep 12, 2005	21.96	22.75	21.83	22.75	3,682	+0.82(+3.73%)
Sep 09, 2005	21.74	21.94	21.74	21.94	2,237	+0.24(+1.09%)
Sep 08, 2005	21.79	21.82	21.67	21.70	763	-0.40(-1.81%)
Sep 07, 2005	21.66	22.20	21.66	22.10	7,177	+0.16(+0.72%)
Sep 06, 2005	21.27	21.94	20.48	21.94	3,939	+0.27(+1.23%)
Sep 02, 2005	21.47	21.90	21.47	21.68	2,174	+0.23(+1.06%)
Sep 01, 2005	19.95	21.86	19.95	21.45	7,897	+1.34(+6.65%)
Aug 31, 2005	19.76	20.64	19.76	20.11	5,039	+0.50(+2.56%)
Aug 30, 2005	19.19	19.61	19.18	19.61	3,336	+0.42(+2.18%)
Aug 29, 2005	19.66	19.66	19.19	19.19	508	-0.02(-0.12%)
Aug 26, 2005	19.84	19.84	19.07	19.22	3,294	-0.26(-1.33%)
Aug 25, 2005	19.75	19.81	19.48	19.48	635	+0.10(+0.53%)
Aug 24, 2005	19.55	19.58	19.37	19.37	1,526	+0.08(+0.41%)
Aug 23, 2005	19.44	19.44	19.28	19.29	4,310	-0.31(-1.60%)
Aug 22, 2005	19.65	19.83	19.48	19.61	6,894	+0.27(+1.38%)
Aug 19, 2005	19.69	19.69	19.19	19.34	18,293	-0.16(-0.81%)
Aug 18, 2005	19.62	19.62	18.87	19.50	12,852	-0.17(-0.84%)
Aug 17, 2005	19.66	20.36	19.66	19.66	28,373	-0.46(-2.30%)
Aug 16, 2005	20.06	20.21	20.05	20.13	4,873	-0.15(-0.74%)
Aug 15, 2005	20.09	20.28	20.06	20.28	3,412	+0.18(+0.90%)
Aug 12, 2005	20.13	20.44	20.09	20.10	6,195	-0.03(-0.16%)
Aug 11, 2005	20.14	20.25	20.06	20.13	3,207	-0.31(-1.54%)
Aug 10, 2005	20.10	20.44	20.10	20.44	4,452	+0.67(+3.38%)
Aug 09, 2005	19.66	19.81	19.66	19.77	2,177	+0.05(+0.24%)
Aug 08, 2005	20.36	20.44	19.72	19.73	5,684	-0.26(-1.30%)
Aug 05, 2005	21.82	21.82	19.80	19.99	8,809	-2.26(-10.14%)
Aug 04, 2005	22.79	22.79	21.87	22.24	3,562	-1.16(-4.94%)
Aug 03, 2005	22.72	23.40	22.62	23.40	2,160	+0.28(+1.22%)
Aug 02, 2005	23.07	23.12	22.84	23.12	1,399	+0.05(+0.20%)

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.