Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	16.87	17.57	16.87	17.57	151,107	+0.64(+3.77%)
Oct 28, 2005	16.44	16.96	16.44	16.94	83,925	+0.61(+3.76%)
Oct 27, 2005	16.45	16.69	16.26	16.32	89,453	-0.18(-1.10%)
Oct 26, 2005	16.23	16.70	16.21	16.50	83,162	+0.36(+2.22%)
Oct 25, 2005	16.16	16.19	15.96	16.15	42,434	-0.07(-0.41%)
Oct 24, 2005	15.49	16.22	15.49	16.21	301,899	+0.63(+4.06%)
Oct 21, 2005	15.11	15.59	15.11	15.58	53,529	+0.42(+2.77%)
Oct 20, 2005	15.28	15.50	15.02	15.16	62,309	-0.17(-1.11%)
Oct 19, 2005	15.09	15.38	14.90	15.33	133,075	+0.16(+1.08%)
Oct 18, 2005	15.54	15.60	15.08	15.17	82,379	-0.29(-1.89%)
Oct 17, 2005	15.41	15.64	15.21	15.46	56,403	+0.01(+0.08%)
Oct 14, 2005	15.84	15.84	15.30	15.45	104,203	-0.20(-1.28%)
Oct 13, 2005	15.68	15.79	15.20	15.65	48,923	-0.07(-0.46%)
Oct 12, 2005	15.40	15.82	15.22	15.72	111,864	+0.28(+1.81%)
Oct 11, 2005	15.34	15.66	15.25	15.44	192,456	+0.24(+1.60%)
Oct 10, 2005	15.54	15.54	15.20	15.20	26,008	-0.44(-2.84%)
Oct 07, 2005	15.70	15.74	15.58	15.64	10,766	+0.12(+0.78%)
Oct 06, 2005	16.08	16.11	15.37	15.52	40,509	-0.57(-3.52%)
Oct 05, 2005	15.95	16.17	15.73	16.09	161,253	+0.13(+0.84%)
Oct 04, 2005	15.96	16.40	15.95	15.95	150,344	-0.16(-0.98%)
Oct 03, 2005	15.87	16.17	15.87	16.11	31,345	+0.16(+1.03%)
Sep 30, 2005	15.82	15.95	15.65	15.95	34,862	+0.08(+0.50%)
Sep 29, 2005	15.61	15.93	15.43	15.87	90,665	+0.13(+0.81%)
Sep 28, 2005	15.88	15.96	15.59	15.74	137,259	-0.18(-1.11%)
Sep 27, 2005	15.75	16.06	15.65	15.91	185,331	+0.02(+0.12%)
Sep 26, 2005	15.62	15.93	15.62	15.90	32,687	+0.30(+1.95%)
Sep 23, 2005	15.59	15.59	15.18	15.59	21,241	+0.44(+2.89%)
Sep 22, 2005	15.16	15.39	14.89	15.16	29,924	+0.19(+1.30%)
Sep 21, 2005	14.95	15.23	14.66	14.96	74,307	-0.10(-0.69%)
Sep 20, 2005	15.32	15.48	14.77	15.06	100,668	-0.32(-2.09%)
Sep 19, 2005	15.60	15.77	15.22	15.39	38,680	-0.27(-1.71%)
Sep 16, 2005	15.28	15.71	15.14	15.65	134,405	+0.52(+3.46%)
Sep 15, 2005	15.32	15.32	15.08	15.13	26,216	-0.06(-0.40%)
Sep 14, 2005	15.41	15.51	15.12	15.19	46,717	-0.07(-0.48%)
Sep 13, 2005	15.55	15.55	15.26	15.26	19,733	-0.39(-2.49%)
Sep 12, 2005	15.45	15.80	15.44	15.65	21,870	+0.03(+0.19%)
Sep 09, 2005	15.71	15.71	15.50	15.62	28,084	+0.06(+0.39%)
Sep 08, 2005	15.75	15.81	15.42	15.56	23,283	-0.31(-1.95%)
Sep 07, 2005	15.64	15.87	15.57	15.87	23,877	+0.09(+0.58%)
Sep 06, 2005	15.62	15.81	15.55	15.78	49,428	+0.07(+0.46%)
Sep 02, 2005	15.76	15.77	15.60	15.71	11,730	-0.06(-0.39%)
Sep 01, 2005	16.03	16.03	15.39	15.77	39,065	-0.27(-1.67%)
Aug 31, 2005	15.43	16.04	15.43	16.04	35,337	+0.55(+3.53%)
Aug 30, 2005	15.53	15.57	15.36	15.49	22,373	-0.04(-0.27%)
Aug 29, 2005	15.36	15.60	15.36	15.53	46,660	-0.02(-0.16%)
Aug 26, 2005	15.49	15.61	15.44	15.56	72,845	-0.02(-0.12%)
Aug 25, 2005	15.57	15.61	15.50	15.57	61,606	+0.02(+0.12%)
Aug 24, 2005	15.56	15.60	15.34	15.56	78,309	+0.05(+0.35%)
Aug 23, 2005	15.45	15.60	15.35	15.50	33,390	-0.07(-0.47%)
Aug 22, 2005	15.67	15.67	15.41	15.57	46,232	+0.06(+0.39%)
Aug 19, 2005	15.70	15.72	15.36	15.51	30,906	-0.07(-0.43%)
Aug 18, 2005	15.51	15.67	15.37	15.58	90,640	-0.02(-0.12%)
Aug 17, 2005	15.58	15.89	15.58	15.60	37,148	-0.20(-1.27%)
Aug 16, 2005	15.95	15.95	15.65	15.80	103,368	-0.01(-0.04%)
Aug 15, 2005	15.56	15.81	15.50	15.81	117,416	+0.24(+1.56%)
Aug 12, 2005	15.43	15.71	15.40	15.56	79,250	+0.09(+0.59%)
Aug 11, 2005	15.63	15.70	15.47	15.47	38,265	-0.19(-1.24%)
Aug 10, 2005	15.64	15.81	15.47	15.67	188,397	+0.10(+0.66%)
Aug 09, 2005	15.17	15.67	15.17	15.56	130,855	+0.39(+2.56%)
Aug 08, 2005	14.89	15.39	14.84	15.17	119,674	+0.43(+2.89%)
Aug 05, 2005	15.46	15.87	14.66	14.75	360,603	-0.70(-4.53%)
Aug 04, 2005	15.81	15.97	15.29	15.45	123,321	-0.51(-3.20%)
Aug 03, 2005	15.93	16.10	15.80	15.96	31,748	-0.09(-0.59%)
Aug 02, 2005	16.08	16.12	15.98	16.05	43,564	-0.02(-0.09%)

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.