Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	15.94	16.15	15.93	16.14	3,205,906	+0.20(+1.25%)
Oct 28, 2005	15.76	16.09	15.73	15.94	2,576,320	+0.19(+1.23%)
Oct 27, 2005	16.00	16.00	15.71	15.75	1,531,841	-0.23(-1.44%)
Oct 26, 2005	16.14	16.23	15.95	15.98	2,477,579	-0.05(-0.29%)
Oct 25, 2005	15.72	16.23	15.72	16.02	4,377,661	+0.31(+2.00%)
Oct 24, 2005	15.24	15.74	15.24	15.71	3,460,458	+0.46(+3.04%)
Oct 21, 2005	15.04	15.29	15.04	15.24	1,973,458	+0.23(+1.53%)
Oct 20, 2005	15.13	15.22	14.98	15.02	2,005,163	-0.10(-0.66%)
Oct 19, 2005	14.92	15.12	14.66	15.11	2,644,714	+0.06(+0.43%)
Oct 18, 2005	15.20	15.20	14.98	15.05	2,160,975	-0.12(-0.79%)
Oct 17, 2005	14.95	15.18	14.90	15.17	1,448,501	+0.21(+1.42%)
Oct 14, 2005	14.90	15.00	14.77	14.96	2,838,572	+0.21(+1.41%)
Oct 13, 2005	14.88	14.88	14.53	14.75	3,215,871	-0.13(-0.85%)
Oct 12, 2005	15.03	15.04	14.76	14.88	4,351,391	-0.09(-0.63%)
Oct 11, 2005	15.17	15.19	14.94	14.97	3,124,830	-0.19(-1.27%)
Oct 10, 2005	15.40	15.40	15.15	15.16	1,290,425	-0.10(-0.68%)
Oct 07, 2005	15.28	15.38	15.05	15.27	1,972,552	-0.02(-0.12%)
Oct 06, 2005	15.55	15.65	15.18	15.28	2,663,285	-0.32(-2.08%)
Oct 05, 2005	16.05	16.08	15.61	15.61	1,556,753	-0.40(-2.48%)
Oct 04, 2005	16.07	16.23	15.98	16.01	3,270,677	-0.07(-0.43%)
Oct 03, 2005	15.81	16.10	15.77	16.07	2,604,403	+0.24(+1.53%)
Sep 30, 2005	15.57	15.88	15.55	15.83	3,699,611	+0.26(+1.69%)
Sep 29, 2005	15.73	15.81	15.53	15.57	2,308,180	+0.10(+0.64%)
Sep 28, 2005	15.38	15.56	15.38	15.47	2,344,415	+0.13(+0.85%)
Sep 27, 2005	15.24	15.37	15.11	15.34	2,442,703	+0.04(+0.27%)
Sep 26, 2005	15.34	15.42	15.29	15.30	2,659,661	-0.08(-0.50%)
Sep 23, 2005	15.38	15.45	15.15	15.38	3,161,065	-0.07(-0.46%)
Sep 22, 2005	15.56	15.60	15.43	15.45	2,266,510	-0.12(-0.77%)
Sep 21, 2005	15.59	15.63	15.50	15.56	3,070,930	-0.03(-0.20%)
Sep 20, 2005	16.04	16.05	15.58	15.60	4,567,443	-0.45(-2.78%)
Sep 19, 2005	15.94	16.27	15.85	16.04	4,641,272	+0.16(+1.02%)
Sep 16, 2005	15.66	15.92	15.66	15.88	3,421,506	+0.25(+1.62%)
Sep 15, 2005	15.53	15.72	15.43	15.63	5,214,694	+0.25(+1.62%)
Sep 14, 2005	14.97	15.41	14.96	15.38	5,154,000	+0.41(+2.73%)
Sep 13, 2005	14.92	14.97	14.77	14.97	1,878,340	+0.00(+0.00%)
Sep 12, 2005	14.95	15.04	14.92	14.97	784,491	+0.06(+0.43%)
Sep 09, 2005	14.78	14.94	14.77	14.90	1,053,990	+0.14(+0.96%)
Sep 08, 2005	14.85	14.86	14.72	14.76	1,755,141	-0.07(-0.51%)
Sep 07, 2005	14.64	14.85	14.64	14.84	3,402,482	+0.20(+1.36%)
Sep 06, 2005	14.36	14.67	14.35	14.64	2,780,596	+0.42(+2.95%)
Sep 02, 2005	14.10	14.32	14.00	14.22	2,421,415	+0.15(+1.04%)
Sep 01, 2005	13.87	14.16	13.87	14.07	3,402,482	+0.21(+1.51%)
Aug 31, 2005	13.79	13.87	13.68	13.87	3,561,464	+0.07(+0.53%)
Aug 30, 2005	13.96	14.00	13.77	13.79	1,906,423	-0.16(-1.17%)
Aug 29, 2005	14.02	14.05	13.89	13.96	1,015,037	-0.10(-0.74%)
Aug 26, 2005	14.05	14.12	14.02	14.06	1,180,360	+0.01(+0.09%)
Aug 25, 2005	14.01	14.12	13.95	14.05	1,857,052	+0.15(+1.05%)
Aug 24, 2005	14.26	14.26	13.89	13.90	2,951,354	-0.41(-2.87%)
Aug 23, 2005	14.38	14.44	14.28	14.31	1,016,849	-0.04(-0.28%)
Aug 22, 2005	14.25	14.38	14.25	14.35	1,235,619	+0.10(+0.70%)
Aug 19, 2005	14.33	14.36	14.21	14.25	766,373	-0.04(-0.25%)
Aug 18, 2005	14.33	14.35	14.26	14.29	1,111,513	-0.03(-0.20%)
Aug 17, 2005	14.39	14.40	14.22	14.32	2,560,467	-0.08(-0.57%)
Aug 16, 2005	14.67	14.67	14.38	14.40	1,112,872	-0.24(-1.67%)
Aug 15, 2005	14.57	14.66	14.51	14.64	1,019,114	+0.07(+0.51%)
Aug 12, 2005	14.63	14.64	14.44	14.57	1,331,189	-0.10(-0.68%)
Aug 11, 2005	14.80	14.80	14.60	14.67	2,237,521	-0.10(-0.67%)
Aug 10, 2005	14.71	14.79	14.66	14.77	2,118,851	+0.19(+1.33%)
Aug 09, 2005	14.47	14.61	14.46	14.57	1,001,902	+0.12(+0.84%)
Aug 08, 2005	14.49	14.53	14.45	14.45	1,264,154	-0.02(-0.14%)
Aug 05, 2005	14.76	14.76	14.37	14.47	1,614,729	-0.22(-1.50%)
Aug 04, 2005	14.67	14.79	14.63	14.69	1,435,365	+0.01(+0.07%)
Aug 03, 2005	14.73	14.80	14.62	14.68	1,420,418	-0.07(-0.46%)
Aug 02, 2005	14.79	14.95	14.66	14.75	2,459,915	-0.03(-0.18%)

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.