Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	13.60	13.64	13.56	13.62	16,100	-0.01(-0.07%)
Oct 28, 2005	13.54	13.63	13.54	13.63	19,800	+0.05(+0.37%)
Oct 27, 2005	13.65	13.72	13.57	13.58	19,500	-0.02(-0.15%)
Oct 26, 2005	13.90	13.90	13.59	13.60	34,500	-0.30(-2.16%)
Oct 25, 2005	13.75	13.90	13.69	13.90	40,900	+0.00(+0.00%)
Oct 24, 2005	13.98	13.98	13.78	13.90	28,400	+0.01(+0.07%)
Oct 21, 2005	13.80	13.89	13.74	13.89	36,700	+0.04(+0.29%)
Oct 20, 2005	13.71	13.85	13.70	13.85	20,200	+0.13(+0.95%)
Oct 19, 2005	13.52	13.73	13.52	13.72	15,800	+0.04(+0.29%)
Oct 18, 2005	13.76	13.77	13.63	13.68	38,900	-0.04(-0.29%)
Oct 17, 2005	13.78	13.79	13.67	13.72	28,700	-0.11(-0.80%)
Oct 14, 2005	13.75	13.83	13.70	13.83	18,900	+0.13(+0.95%)
Oct 13, 2005	13.80	13.86	13.64	13.70	20,900	-0.20(-1.44%)
Oct 12, 2005	13.90	13.92	13.82	13.90	26,400	+0.03(+0.22%)
Oct 11, 2005	13.92	13.98	13.86	13.87	25,900	-0.05(-0.36%)
Oct 10, 2005	13.90	13.96	13.90	13.92	17,800	+0.00(+0.00%)
Oct 07, 2005	13.97	13.97	13.90	13.92	13,300	+0.01(+0.07%)
Oct 06, 2005	14.01	14.01	13.90	13.91	33,200	-0.05(-0.36%)
Oct 05, 2005	13.90	13.96	13.90	13.96	23,400	+0.02(+0.14%)
Oct 04, 2005	13.91	13.96	13.89	13.94	19,100	+0.05(+0.36%)
Oct 03, 2005	13.85	13.91	13.82	13.89	16,100	+0.04(+0.29%)
Sep 30, 2005	13.82	13.90	13.82	13.85	28,600	+0.01(+0.07%)
Sep 29, 2005	13.80	13.90	13.80	13.84	33,900	-0.06(-0.43%)
Sep 28, 2005	13.72	13.95	13.72	13.90	56,600	+0.05(+0.36%)
Sep 27, 2005	13.87	13.97	13.77	13.85	43,200	-0.09(-0.65%)
Sep 26, 2005	13.99	13.99	13.81	13.94	42,800	-0.04(-0.29%)
Sep 23, 2005	13.98	13.98	13.90	13.98	29,600	+0.03(+0.22%)
Sep 22, 2005	14.00	14.03	13.94	13.95	35,900	-0.14(-0.99%)
Sep 21, 2005	14.05	14.14	14.05	14.09	16,800	+0.00(+0.00%)
Sep 20, 2005	14.12	14.13	14.04	14.09	40,200	-0.02(-0.14%)
Sep 19, 2005	14.10	14.13	14.02	14.11	31,900	+0.03(+0.21%)
Sep 16, 2005	14.14	14.08	14.08	14.08	50,400	-0.04(-0.28%)
Sep 15, 2005	14.07	14.14	14.05	14.12	41,300	+0.02(+0.14%)
Sep 14, 2005	14.13	14.13	14.03	14.10	53,600	-0.02(-0.14%)
Sep 13, 2005	14.04	14.12	14.04	14.12	39,500	+0.06(+0.43%)
Sep 12, 2005	14.02	14.08	13.97	14.06	36,000	+0.02(+0.14%)
Sep 09, 2005	14.05	14.10	14.00	14.04	30,500	-0.01(-0.07%)
Sep 08, 2005	14.08	14.10	13.96	14.05	52,200	-0.03(-0.21%)
Sep 07, 2005	13.97	14.08	13.94	14.08	40,700	+0.08(+0.57%)
Sep 06, 2005	13.92	14.02	13.90	14.00	45,000	+0.05(+0.36%)
Sep 02, 2005	13.83	13.95	13.82	13.95	30,900	+0.09(+0.65%)
Sep 01, 2005	13.77	13.86	13.74	13.86	63,400	+0.12(+0.87%)
Aug 31, 2005	13.85	13.87	13.65	13.74	89,800	-0.11(-0.79%)
Aug 30, 2005	13.88	13.89	13.78	13.85	50,800	-0.02(-0.14%)
Aug 29, 2005	13.87	13.93	13.80	13.87	28,700	-0.01(-0.07%)
Aug 26, 2005	13.87	13.92	13.84	13.88	22,700	+0.01(+0.07%)
Aug 25, 2005	13.85	13.90	13.79	13.87	38,000	+0.00(+0.00%)
Aug 24, 2005	13.94	13.98	13.70	13.87	59,300	-0.11(-0.79%)
Aug 23, 2005	14.00	14.00	13.90	13.98	46,600	-0.03(-0.21%)
Aug 22, 2005	14.02	14.03	13.93	14.01	38,000	-0.01(-0.07%)
Aug 19, 2005	14.05	14.05	13.99	14.02	23,800	-0.01(-0.07%)
Aug 18, 2005	14.05	14.08	14.02	14.03	32,000	+0.01(+0.07%)
Aug 17, 2005	14.13	14.13	14.00	14.02	16,900	+0.02(+0.14%)
Aug 16, 2005	13.95	14.04	13.90	14.00	45,200	+0.00(+0.00%)
Aug 15, 2005	13.96	14.00	13.92	14.00	36,000	+0.04(+0.29%)
Aug 12, 2005	13.92	13.96	13.92	13.96	16,400	+0.03(+0.22%)
Aug 11, 2005	13.89	13.93	13.84	13.93	18,500	+0.06(+0.43%)
Aug 10, 2005	13.83	13.89	13.83	13.87	22,000	+0.05(+0.36%)
Aug 09, 2005	13.80	13.83	13.75	13.82	43,600	+0.03(+0.22%)
Aug 08, 2005	13.87	13.87	13.75	13.79	34,900	-0.08(-0.58%)
Aug 05, 2005	13.91	13.91	13.81	13.87	31,100	-0.03(-0.22%)
Aug 04, 2005	13.86	13.93	13.85	13.90	23,800	+0.00(+0.00%)
Aug 03, 2005	13.96	13.99	13.85	13.90	53,900	-0.06(-0.43%)
Aug 02, 2005	13.94	14.00	13.88	13.96	39,600	+0.06(+0.43%)

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.