Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	14.44	14.63	14.35	14.51	1,142,199	+0.07(+0.48%)
Oct 28, 2005	14.31	14.48	14.16	14.44	2,112,914	+0.22(+1.56%)
Oct 27, 2005	14.36	14.48	14.06	14.21	1,119,541	-0.15(-1.03%)
Oct 26, 2005	14.58	14.64	14.34	14.36	641,135	-0.28(-1.91%)
Oct 25, 2005	14.68	14.72	14.51	14.64	808,500	-0.08(-0.53%)
Oct 24, 2005	14.58	14.86	14.49	14.72	899,134	+0.24(+1.64%)
Oct 21, 2005	14.40	14.52	14.31	14.48	698,296	+0.18(+1.28%)
Oct 20, 2005	14.44	14.64	14.25	14.30	1,044,613	-0.22(-1.52%)
Oct 19, 2005	14.29	14.52	14.07	14.52	1,022,469	+0.16(+1.14%)
Oct 18, 2005	14.58	14.65	14.33	14.36	1,045,128	-0.16(-1.07%)
Oct 17, 2005	14.40	14.51	14.26	14.51	1,085,038	+0.13(+0.92%)
Oct 14, 2005	14.20	14.40	14.03	14.38	1,233,863	+0.36(+2.58%)
Oct 13, 2005	13.94	14.09	13.81	14.02	977,152	+0.12(+0.87%)
Oct 12, 2005	13.98	14.02	13.65	13.90	2,635,865	-0.28(-1.94%)
Oct 11, 2005	14.37	14.46	14.17	14.18	1,095,594	-0.19(-1.30%)
Oct 10, 2005	14.94	14.94	14.33	14.36	1,622,150	-0.21(-1.44%)
Oct 07, 2005	14.67	14.82	14.49	14.57	882,655	-0.16(-1.05%)
Oct 06, 2005	14.98	15.08	14.55	14.73	768,075	-0.25(-1.66%)
Oct 05, 2005	15.29	15.29	14.86	14.98	1,447,833	-0.32(-2.11%)
Oct 04, 2005	15.83	15.83	15.30	15.30	1,197,558	-0.55(-3.46%)
Oct 03, 2005	15.99	16.08	15.72	15.85	1,141,684	-0.07(-0.46%)
Sep 30, 2005	15.67	16.01	15.67	15.92	1,198,073	+0.21(+1.33%)
Sep 29, 2005	15.48	15.81	15.43	15.71	1,339,689	+0.26(+1.71%)
Sep 28, 2005	15.53	15.66	15.26	15.45	1,376,767	-0.12(-0.77%)
Sep 27, 2005	15.60	15.70	15.46	15.57	811,589	-0.10(-0.64%)
Sep 26, 2005	15.72	15.73	15.60	15.67	750,308	+0.02(+0.15%)
Sep 23, 2005	15.64	15.78	15.46	15.64	1,425,174	-0.05(-0.30%)
Sep 22, 2005	15.78	15.88	15.38	15.69	925,655	-0.09(-0.57%)
Sep 21, 2005	16.34	16.34	15.75	15.78	540,459	-0.50(-3.08%)
Sep 20, 2005	16.37	16.47	16.20	16.28	579,854	-0.09(-0.55%)
Sep 19, 2005	16.56	16.56	16.27	16.37	740,009	-0.09(-0.57%)
Sep 16, 2005	16.72	16.74	16.42	16.46	470,938	-0.24(-1.42%)
Sep 15, 2005	16.57	16.78	16.57	16.70	432,058	+0.10(+0.58%)
Sep 14, 2005	16.80	16.87	16.54	16.60	659,159	-0.20(-1.18%)
Sep 13, 2005	16.78	16.86	16.61	16.80	788,416	-0.08(-0.46%)
Sep 12, 2005	16.72	16.93	16.68	16.88	1,023,241	+0.16(+0.95%)
Sep 09, 2005	16.65	16.78	16.63	16.72	505,441	+0.01(+0.07%)
Sep 08, 2005	16.74	16.81	16.62	16.71	594,530	-0.03(-0.19%)
Sep 07, 2005	16.83	16.83	16.51	16.74	983,074	-0.09(-0.53%)
Sep 06, 2005	16.40	16.83	16.40	16.83	808,500	+0.40(+2.46%)
Sep 02, 2005	16.48	16.52	16.34	16.42	675,895	-0.05(-0.33%)
Sep 01, 2005	16.44	16.70	16.34	16.48	878,278	+0.00(+0.02%)
Aug 31, 2005	16.00	16.51	16.00	16.47	931,577	+0.42(+2.64%)
Aug 30, 2005	15.91	16.19	15.91	16.05	968,655	-0.01(-0.07%)
Aug 29, 2005	16.27	16.27	15.95	16.06	897,847	-0.19(-1.17%)
Aug 26, 2005	16.54	16.56	16.22	16.25	797,685	-0.21(-1.27%)
Aug 25, 2005	16.43	16.52	16.25	16.46	444,932	+0.09(+0.55%)
Aug 24, 2005	16.26	16.46	16.25	16.37	704,476	+0.19(+1.18%)
Aug 23, 2005	16.06	16.23	16.05	16.18	345,028	+0.06(+0.36%)
Aug 22, 2005	15.98	16.21	15.98	16.13	599,938	+0.07(+0.41%)
Aug 19, 2005	16.28	16.28	16.00	16.06	1,171,037	-0.15(-0.91%)
Aug 18, 2005	16.31	16.37	16.15	16.21	656,584	-0.10(-0.64%)
Aug 17, 2005	16.47	16.49	16.23	16.31	622,854	-0.23(-1.41%)
Aug 16, 2005	16.51	16.68	16.43	16.54	485,100	+0.04(+0.24%)
Aug 15, 2005	16.41	16.64	16.36	16.51	725,075	+0.12(+0.71%)
Aug 12, 2005	16.20	16.45	16.12	16.39	1,200,906	+0.10(+0.60%)
Aug 11, 2005	16.13	16.36	16.05	16.29	828,068	+0.16(+1.01%)
Aug 10, 2005	16.00	16.35	15.94	16.13	1,375,480	+0.22(+1.37%)
Aug 09, 2005	15.83	16.02	15.67	15.91	2,801,684	+0.11(+0.69%)
Aug 08, 2005	16.51	16.52	15.67	15.80	1,756,814	-0.81(-4.86%)
Aug 05, 2005	17.20	17.21	16.20	16.61	1,690,898	-0.92(-5.25%)
Aug 04, 2005	17.87	17.87	17.53	17.53	1,221,762	-0.56(-3.09%)
Aug 03, 2005	18.15	18.18	17.87	18.09	485,872	-0.06(-0.34%)
Aug 02, 2005	17.85	18.16	17.80	18.15	657,871	+0.25(+1.39%)

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.