Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	13.87	14.01	13.85	13.93	570,915	+0.21(+1.54%)
Oct 28, 2005	13.65	13.74	13.54	13.72	680,006	+0.06(+0.41%)
Oct 27, 2005	13.82	13.89	13.64	13.67	658,897	-0.33(-2.35%)
Oct 26, 2005	14.03	14.14	13.98	13.99	594,441	+0.04(+0.27%)
Oct 25, 2005	14.16	14.17	13.94	13.96	915,914	-0.29(-2.00%)
Oct 24, 2005	13.96	14.27	13.88	14.24	1,472,810	+0.28(+2.00%)
Oct 21, 2005	13.99	14.06	13.87	13.96	893,515	+0.45(+3.31%)
Oct 20, 2005	13.93	13.93	13.52	13.52	1,156,655	-0.42(-2.98%)
Oct 19, 2005	13.60	13.96	13.53	13.93	1,366,619	+0.04(+0.27%)
Oct 18, 2005	13.93	13.94	13.88	13.89	1,237,708	+0.12(+0.86%)
Oct 17, 2005	13.75	13.80	13.73	13.78	418,961	+0.09(+0.68%)
Oct 14, 2005	13.70	13.75	13.60	13.68	779,429	-0.13(-0.94%)
Oct 13, 2005	13.70	13.87	13.69	13.81	1,322,790	+0.35(+2.58%)
Oct 12, 2005	13.65	13.65	13.28	13.47	1,660,054	-0.84(-5.90%)
Oct 11, 2005	14.37	14.45	14.30	14.31	420,733	-0.01(-0.09%)
Oct 10, 2005	14.37	14.45	14.27	14.32	472,137	-0.01(-0.09%)
Oct 07, 2005	14.17	14.35	14.17	14.34	699,504	+0.32(+2.26%)
Oct 06, 2005	13.96	14.14	13.82	14.02	1,616,868	-0.45(-3.09%)
Oct 05, 2005	14.68	14.71	14.47	14.47	1,071,896	-0.57(-3.80%)
Oct 04, 2005	15.17	15.32	15.04	15.04	414,127	-0.07(-0.45%)
Oct 03, 2005	15.20	15.20	15.09	15.11	569,787	-0.19(-1.22%)
Sep 30, 2005	15.27	15.37	15.27	15.29	498,241	-0.14(-0.89%)
Sep 29, 2005	15.33	15.44	15.27	15.43	1,110,247	+0.45(+2.98%)
Sep 28, 2005	14.93	15.04	14.93	14.98	764,604	+0.06(+0.42%)
Sep 27, 2005	15.08	15.08	14.84	14.92	838,567	-0.22(-1.48%)
Sep 26, 2005	14.96	15.15	14.96	15.14	1,106,702	+0.52(+3.52%)
Sep 23, 2005	14.65	14.76	14.57	14.63	776,528	+0.14(+0.99%)
Sep 22, 2005	14.47	14.60	14.43	14.48	558,507	+0.03(+0.21%)
Sep 21, 2005	14.55	14.63	14.42	14.45	414,288	-0.04(-0.26%)
Sep 20, 2005	14.52	14.84	14.48	14.49	1,452,990	+0.66(+4.76%)
Sep 19, 2005	13.93	14.03	13.80	13.83	480,677	-0.09(-0.62%)
Sep 16, 2005	14.01	14.01	13.85	13.92	448,772	-0.02(-0.18%)
Sep 15, 2005	13.89	13.99	13.89	13.94	352,572	+0.04(+0.31%)
Sep 14, 2005	13.90	13.96	13.71	13.90	852,103	+0.07(+0.54%)
Sep 13, 2005	13.89	13.93	13.76	13.83	599,437	-0.20(-1.42%)
Sep 12, 2005	14.34	14.34	14.00	14.03	419,283	+0.05(+0.36%)
Sep 09, 2005	13.84	14.09	13.82	13.98	628,925	+0.20(+1.44%)
Sep 08, 2005	13.92	13.92	13.75	13.78	403,008	-0.14(-1.03%)
Sep 07, 2005	14.00	14.06	13.90	13.92	756,708	-0.08(-0.58%)
Sep 06, 2005	13.90	14.00	13.81	14.00	436,847	+0.10(+0.71%)
Sep 02, 2005	13.90	13.95	13.88	13.90	387,539	-0.03(-0.22%)
Sep 01, 2005	13.80	13.98	13.76	13.93	788,936	+0.37(+2.75%)
Aug 31, 2005	13.45	13.56	13.37	13.56	543,844	+0.21(+1.58%)
Aug 30, 2005	13.44	13.48	13.30	13.35	578,327	-0.09(-0.65%)
Aug 29, 2005	13.19	13.45	13.13	13.44	700,471	-0.04(-0.32%)
Aug 26, 2005	13.59	13.62	13.47	13.48	659,058	-0.01(-0.05%)
Aug 25, 2005	13.49	13.55	13.35	13.49	975,535	-0.01(-0.05%)
Aug 24, 2005	13.53	13.56	13.42	13.49	576,555	-0.11(-0.78%)
Aug 23, 2005	13.62	13.65	13.55	13.60	573,171	-0.29(-2.06%)
Aug 22, 2005	13.87	13.96	13.85	13.88	825,998	+0.28(+2.05%)
Aug 19, 2005	13.62	13.65	13.53	13.60	797,799	-0.05(-0.36%)
Aug 18, 2005	13.65	13.75	13.59	13.65	1,055,782	-0.53(-3.72%)
Aug 17, 2005	14.12	14.21	14.12	14.18	420,572	+0.09(+0.62%)
Aug 16, 2005	14.24	14.26	14.07	14.09	1,055,782	-0.08(-0.57%)
Aug 15, 2005	14.09	14.21	14.09	14.17	606,688	+0.22(+1.60%)
Aug 12, 2005	14.04	14.11	13.83	13.95	1,351,795	-0.25(-1.75%)
Aug 11, 2005	14.24	14.24	14.12	14.20	1,126,683	-0.04(-0.31%)
Aug 10, 2005	14.09	14.49	13.96	14.24	4,208,628	+1.37(+10.60%)
Aug 09, 2005	12.91	13.03	12.85	12.88	798,282	+0.02(+0.14%)
Aug 08, 2005	12.83	12.94	12.83	12.86	338,553	+0.13(+1.02%)
Aug 05, 2005	12.69	12.78	12.69	12.73	319,699	-0.02(-0.15%)
Aug 04, 2005	12.91	12.91	12.70	12.75	470,042	-0.16(-1.25%)
Aug 03, 2005	12.85	12.98	12.83	12.91	1,161,006	-0.16(-1.23%)
Aug 02, 2005	12.91	13.07	12.91	13.07	1,938,663	+0.28(+2.18%)

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.