Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	15.39	15.88	15.35	15.64	498,546	+0.29(+1.89%)
Oct 28, 2005	15.10	15.56	15.02	15.35	227,605	+0.34(+2.27%)
Oct 27, 2005	15.35	15.45	14.92	15.01	530,726	-0.42(-2.72%)
Oct 26, 2005	15.44	15.65	15.36	15.43	801,665	-0.03(-0.19%)
Oct 25, 2005	15.70	15.83	15.26	15.46	422,341	-0.30(-1.90%)
Oct 24, 2005	15.82	16.05	15.51	15.76	525,611	-0.02(-0.13%)
Oct 21, 2005	15.95	15.99	15.52	15.78	1,064,441	-0.13(-0.82%)
Oct 20, 2005	16.12	16.44	15.86	15.91	1,028,725	-0.18(-1.12%)
Oct 19, 2005	15.56	16.13	15.44	16.09	766,102	+0.47(+3.01%)
Oct 18, 2005	15.46	15.95	15.46	15.62	696,610	+0.12(+0.77%)
Oct 17, 2005	15.26	15.59	15.21	15.50	601,405	+0.22(+1.44%)
Oct 14, 2005	15.24	15.53	15.01	15.28	951,342	+0.26(+1.73%)
Oct 13, 2005	14.94	15.38	14.70	15.02	968,694	+0.04(+0.27%)
Oct 12, 2005	15.02	15.34	14.65	14.98	507,598	-0.17(-1.12%)
Oct 11, 2005	15.45	15.56	15.05	15.15	461,859	-0.30(-1.94%)
Oct 10, 2005	15.70	15.82	15.42	15.45	554,153	-0.19(-1.21%)
Oct 07, 2005	14.98	15.68	14.92	15.64	1,001,390	+0.76(+5.11%)
Oct 06, 2005	14.26	15.10	14.25	14.88	1,013,359	+0.61(+4.27%)
Oct 05, 2005	14.19	14.44	14.15	14.27	302,859	+0.04(+0.28%)
Oct 04, 2005	14.40	14.45	14.16	14.23	284,350	-0.16(-1.11%)
Oct 03, 2005	14.49	14.79	14.31	14.39	524,998	-0.20(-1.37%)
Sep 30, 2005	14.44	14.60	14.24	14.59	509,230	+0.19(+1.32%)
Sep 29, 2005	14.13	14.41	13.90	14.40	320,102	+0.32(+2.27%)
Sep 28, 2005	14.22	14.33	13.99	14.08	527,718	-0.13(-0.91%)
Sep 27, 2005	14.34	14.38	14.00	14.21	608,442	-0.10(-0.70%)
Sep 26, 2005	14.10	14.53	14.04	14.31	707,913	+0.29(+2.07%)
Sep 23, 2005	14.02	14.20	13.95	14.02	1,105,672	+0.16(+1.15%)
Sep 22, 2005	13.86	14.18	13.48	13.86	424,097	+0.35(+2.59%)
Sep 21, 2005	13.47	13.97	13.29	13.51	615,200	-0.04(-0.30%)
Sep 20, 2005	13.99	14.10	13.35	13.55	713,922	-0.35(-2.52%)
Sep 19, 2005	14.05	14.29	13.43	13.90	562,277	-0.06(-0.43%)
Sep 16, 2005	14.14	14.18	13.89	13.96	573,913	-0.06(-0.43%)
Sep 15, 2005	14.00	14.17	13.90	14.02	784,168	-0.03(-0.21%)
Sep 14, 2005	14.13	14.28	14.00	14.05	375,600	-0.09(-0.64%)
Sep 13, 2005	14.17	14.30	14.10	14.14	361,188	-0.07(-0.49%)
Sep 12, 2005	14.17	14.30	14.03	14.21	422,403	+0.04(+0.28%)
Sep 09, 2005	13.98	14.22	13.93	14.17	825,007	+0.11(+0.78%)
Sep 08, 2005	14.00	14.20	13.90	14.06	756,638	+0.06(+0.43%)
Sep 07, 2005	14.00	14.05	13.90	14.00	860,287	+0.00(+0.00%)
Sep 06, 2005	13.79	14.08	13.77	14.00	763,752	+0.18(+1.30%)
Sep 02, 2005	13.90	14.07	13.80	13.82	452,692	-0.08(-0.58%)
Sep 01, 2005	14.34	14.49	13.80	13.90	993,021	-0.52(-3.61%)
Aug 31, 2005	14.39	14.42	14.16	14.42	2,043,313	+0.36(+2.56%)
Aug 30, 2005	14.70	15.04	13.48	14.06	7,656,899	-2.16(-13.32%)
Aug 29, 2005	15.90	16.33	15.90	16.22	479,652	+0.28(+1.76%)
Aug 26, 2005	16.15	16.20	15.86	15.94	316,658	-0.20(-1.24%)
Aug 25, 2005	16.04	16.30	16.04	16.14	633,149	+0.11(+0.69%)
Aug 24, 2005	16.31	16.31	15.97	16.03	711,300	-0.19(-1.17%)
Aug 23, 2005	16.47	16.47	16.13	16.22	549,224	-0.21(-1.28%)
Aug 22, 2005	16.70	16.70	16.27	16.43	1,112,407	-0.18(-1.08%)
Aug 19, 2005	16.49	16.85	16.32	16.61	1,040,884	+0.11(+0.67%)
Aug 18, 2005	16.18	16.61	16.08	16.50	820,185	+0.25(+1.54%)
Aug 17, 2005	16.18	16.60	16.00	16.25	1,663,843	-0.02(-0.12%)
Aug 16, 2005	16.87	16.89	16.20	16.27	907,430	-0.66(-3.90%)
Aug 15, 2005	17.29	17.29	16.80	16.93	1,058,536	-0.29(-1.68%)
Aug 12, 2005	17.10	17.40	17.10	17.22	586,926	+0.08(+0.47%)
Aug 11, 2005	16.76	17.30	16.76	17.14	759,585	+0.34(+2.02%)
Aug 10, 2005	17.09	17.53	16.68	16.80	910,718	-0.15(-0.88%)
Aug 09, 2005	16.88	17.06	16.66	16.95	944,612	+0.12(+0.71%)
Aug 08, 2005	16.81	17.13	16.80	16.83	1,040,368	-0.17(-1.00%)
Aug 05, 2005	17.91	17.98	16.80	17.00	2,480,616	-0.93(-5.19%)
Aug 04, 2005	18.10	18.14	17.65	17.93	991,402	-0.22(-1.21%)
Aug 03, 2005	18.25	18.30	18.03	18.15	904,968	-0.06(-0.33%)
Aug 02, 2005	17.75	18.37	17.39	18.21	2,060,051	+0.26(+1.45%)

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.