Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	13.08	13.08	13.08	13.08	168	+0.00(+0.00%)
Oct 28, 2005	13.08	13.08	13.08	13.08	1,851	+0.03(+0.23%)
Oct 27, 2005	13.08	13.21	13.05	13.05	4,683	-0.03(-0.23%)
Oct 26, 2005	13.20	13.20	13.08	13.08	1,934	+0.21(+1.62%)
Oct 25, 2005	12.67	12.87	12.61	12.87	5,381	+0.22(+1.71%)
Oct 24, 2005	12.65	12.66	12.65	12.66	672	-0.15(-1.20%)
Oct 21, 2005	12.84	12.84	12.81	12.81	2,046	-0.13(-1.03%)
Oct 20, 2005	13.06	13.08	12.81	12.94	6,081	+0.11(+0.88%)
Oct 19, 2005	13.04	13.08	12.83	12.83	1,177	+0.05(+0.42%)
Oct 18, 2005	12.81	12.81	12.78	12.78	840	-0.04(-0.32%)
Oct 17, 2005	12.83	13.08	12.82	12.82	1,885	-0.01(-0.05%)
Oct 14, 2005	12.70	12.83	12.61	12.83	11,069	+0.13(+1.03%)
Oct 13, 2005	13.16	13.16	12.67	12.70	12,059	-0.56(-4.26%)
Oct 12, 2005	13.26	13.26	13.26	13.26	0	+0.00(+0.00%)
Oct 11, 2005	13.29	13.29	13.08	13.26	3,963	-0.03(-0.22%)
Oct 10, 2005	13.35	13.35	13.29	13.29	1,345	-0.10(-0.75%)
Oct 07, 2005	13.42	13.42	13.39	13.39	672	-0.24(-1.79%)
Oct 06, 2005	13.46	13.63	13.46	13.63	2,495	+0.24(+1.82%)
Oct 05, 2005	13.39	13.39	13.39	13.39	336	-0.24(-1.79%)
Oct 04, 2005	13.67	13.67	13.53	13.63	2,376	-0.04(-0.30%)
Oct 03, 2005	13.69	13.85	13.68	13.68	2,825	-0.26(-1.84%)
Sep 30, 2005	13.93	13.93	13.93	13.93	235	+0.37(+2.76%)
Sep 29, 2005	13.65	13.65	13.56	13.56	504	-0.12(-0.87%)
Sep 28, 2005	13.68	13.68	13.68	13.68	336	-0.14(-0.99%)
Sep 27, 2005	13.73	13.81	13.73	13.81	672	-0.03(-0.21%)
Sep 26, 2005	13.68	13.94	13.68	13.84	16,144	+0.17(+1.22%)
Sep 23, 2005	13.68	13.68	13.65	13.68	889	+0.04(+0.26%)
Sep 22, 2005	13.64	13.64	13.31	13.64	3,854	+0.14(+1.06%)
Sep 21, 2005	13.34	13.68	12.94	13.50	39,068	+0.13(+0.98%)
Sep 20, 2005	13.23	13.68	13.23	13.37	10,514	-0.01(-0.09%)
Sep 19, 2005	13.50	13.50	13.38	13.38	1,849	+0.15(+1.12%)
Sep 16, 2005	13.66	13.66	13.23	13.23	780	-0.32(-2.33%)
Sep 15, 2005	13.58	13.78	13.44	13.55	11,006	+0.14(+1.02%)
Sep 14, 2005	13.41	13.41	13.41	13.41	336	-0.12(-0.87%)
Sep 13, 2005	13.53	13.82	13.53	13.53	1,597	+0.00(+0.00%)
Sep 12, 2005	13.53	13.53	13.53	13.53	3,196	-0.04(-0.31%)
Sep 09, 2005	13.56	13.74	13.56	13.57	2,044	+0.04(+0.31%)
Sep 08, 2005	13.74	13.74	13.53	13.53	1,020	-0.01(-0.09%)
Sep 07, 2005	13.69	13.69	13.53	13.54	2,901	-0.33(-2.36%)
Sep 06, 2005	13.74	13.91	13.74	13.87	2,620	+0.08(+0.56%)
Sep 02, 2005	13.91	14.04	13.74	13.79	3,529	+0.05(+0.35%)
Sep 01, 2005	13.74	13.80	13.74	13.74	1,543	+0.00(+0.00%)
Aug 31, 2005	13.74	13.74	13.74	13.74	168	-0.00(-0.00%)
Aug 30, 2005	13.74	13.74	13.74	13.74	1,009	-0.10(-0.69%)
Aug 29, 2005	13.74	14.06	13.74	13.84	2,102	-0.02(-0.17%)
Aug 26, 2005	13.90	14.01	13.75	13.86	2,018	-0.17(-1.23%)
Aug 25, 2005	13.75	14.24	13.74	14.03	39,625	+0.29(+2.08%)
Aug 24, 2005	13.75	13.75	13.75	13.75	0	+0.00(+0.00%)
Aug 23, 2005	13.77	13.77	13.74	13.75	7,322	-0.02(-0.13%)
Aug 22, 2005	13.77	13.77	13.77	13.77	0	+0.00(+0.00%)
Aug 19, 2005	13.87	13.87	13.77	13.77	336	-0.30(-2.11%)
Aug 18, 2005	13.97	14.06	13.97	14.06	753	+0.05(+0.34%)
Aug 17, 2005	13.80	14.26	13.77	14.02	6,834	+0.05(+0.34%)
Aug 16, 2005	13.74	13.97	13.74	13.97	1,673	+0.23(+1.64%)
Aug 15, 2005	13.68	13.74	13.68	13.74	1,185	-0.05(-0.39%)
Aug 12, 2005	13.74	13.91	13.74	13.80	6,725	-0.06(-0.43%)
Aug 11, 2005	13.85	13.85	13.85	13.85	479	+0.00(+0.00%)
Aug 10, 2005	14.03	14.23	13.85	13.85	6,072	+0.05(+0.34%)
Aug 09, 2005	13.81	13.81	13.81	13.81	168	-0.20(-1.40%)
Aug 08, 2005	14.00	14.00	14.00	14.00	336	+0.18(+1.29%)
Aug 05, 2005	13.74	13.82	13.74	13.82	23,359	+0.09(+0.65%)
Aug 04, 2005	13.74	13.74	13.74	13.74	168	-0.24(-1.70%)
Aug 03, 2005	13.82	13.97	13.71	13.97	7,275	-0.03(-0.21%)
Aug 02, 2005	14.27	14.27	13.88	14.00	7,742	+0.00(+0.00%)

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.