Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	15.74	16.25	15.00	15.15	1,359,090	-0.15(-0.95%)
Oct 28, 2005	14.79	15.32	14.76	15.30	411,419	+0.60(+4.06%)
Oct 27, 2005	15.13	15.16	14.70	14.70	285,875	-0.44(-2.88%)
Oct 26, 2005	15.21	15.34	15.07	15.14	191,575	-0.11(-0.75%)
Oct 25, 2005	15.27	15.31	14.98	15.25	491,357	-0.07(-0.42%)
Oct 24, 2005	15.01	15.51	15.01	15.32	556,936	+0.34(+2.30%)
Oct 21, 2005	14.84	15.22	14.84	14.97	291,154	+0.08(+0.54%)
Oct 20, 2005	15.15	15.32	14.70	14.89	381,675	-0.42(-2.75%)
Oct 19, 2005	14.69	15.33	14.53	15.31	422,621	+0.64(+4.39%)
Oct 18, 2005	14.66	14.73	14.56	14.67	455,989	+0.00(+0.00%)
Oct 17, 2005	14.77	14.97	14.37	14.67	237,680	-0.10(-0.65%)
Oct 14, 2005	14.61	14.86	14.48	14.77	276,158	+0.26(+1.79%)
Oct 13, 2005	14.31	14.56	14.20	14.51	625,132	+0.04(+0.26%)
Oct 12, 2005	14.55	14.69	14.35	14.47	332,204	-0.13(-0.89%)
Oct 11, 2005	14.71	14.97	14.55	14.60	476,267	-0.06(-0.39%)
Oct 10, 2005	14.86	14.90	14.51	14.66	342,090	-0.07(-0.49%)
Oct 07, 2005	14.50	14.97	14.50	14.73	309,628	+0.23(+1.56%)
Oct 06, 2005	14.51	14.60	14.30	14.50	285,350	+0.00(+0.03%)
Oct 05, 2005	14.78	14.78	14.47	14.50	280,618	-0.30(-2.04%)
Oct 04, 2005	15.05	15.19	14.75	14.80	421,365	-0.23(-1.50%)
Oct 03, 2005	15.12	15.22	14.94	15.03	428,272	-0.06(-0.41%)
Sep 30, 2005	15.09	15.13	14.87	15.09	351,208	-0.00(-0.03%)
Sep 29, 2005	14.67	15.13	14.52	15.09	377,435	+0.35(+2.39%)
Sep 28, 2005	14.75	15.09	14.63	14.74	323,339	-0.05(-0.31%)
Sep 27, 2005	14.75	15.03	14.43	14.79	335,805	+0.01(+0.05%)
Sep 26, 2005	14.64	14.79	14.46	14.78	472,280	+0.32(+2.20%)
Sep 23, 2005	14.46	14.48	14.19	14.46	142,971	+0.08(+0.53%)
Sep 22, 2005	14.38	14.44	14.23	14.38	210,590	+0.15(+1.02%)
Sep 21, 2005	14.23	14.39	14.09	14.24	407,941	-0.08(-0.56%)
Sep 20, 2005	14.51	14.63	14.19	14.32	234,492	-0.17(-1.16%)
Sep 19, 2005	14.63	14.66	14.32	14.49	264,479	-0.10(-0.71%)
Sep 16, 2005	14.61	14.76	14.47	14.59	663,984	+0.04(+0.26%)
Sep 15, 2005	14.60	14.61	14.36	14.55	316,848	-0.05(-0.32%)
Sep 14, 2005	15.00	15.15	14.55	14.60	328,745	-0.41(-2.71%)
Sep 13, 2005	15.16	15.28	14.96	15.00	360,329	-0.19(-1.26%)
Sep 12, 2005	14.96	15.36	14.96	15.20	462,718	+0.18(+1.20%)
Sep 09, 2005	14.62	15.02	14.50	15.02	497,295	+0.40(+2.72%)
Sep 08, 2005	14.64	14.74	14.51	14.62	229,340	-0.09(-0.60%)
Sep 07, 2005	14.62	14.74	14.48	14.71	524,751	+0.07(+0.44%)
Sep 06, 2005	14.27	14.64	14.27	14.64	418,986	+0.44(+3.13%)
Sep 02, 2005	14.24	14.67	14.19	14.20	337,484	-0.12(-0.86%)
Sep 01, 2005	14.36	14.51	14.17	14.32	269,302	-0.11(-0.77%)
Aug 31, 2005	13.84	14.43	13.72	14.43	783,760	+0.56(+4.00%)
Aug 30, 2005	13.81	13.97	13.71	13.88	237,200	-0.03(-0.22%)
Aug 29, 2005	13.90	14.01	13.81	13.91	252,358	+0.00(+0.03%)
Aug 26, 2005	13.91	14.07	13.75	13.90	317,454	-0.01(-0.05%)
Aug 25, 2005	13.88	14.15	13.85	13.91	206,929	-0.05(-0.36%)
Aug 24, 2005	13.90	14.15	13.74	13.96	413,294	+0.01(+0.05%)
Aug 23, 2005	13.86	14.11	13.86	13.95	405,338	+0.02(+0.14%)
Aug 22, 2005	13.70	14.04	13.70	13.93	310,252	+0.23(+1.71%)
Aug 19, 2005	13.61	13.90	13.61	13.70	371,672	+0.05(+0.39%)
Aug 18, 2005	13.83	13.96	13.59	13.65	394,810	-0.26(-1.85%)
Aug 17, 2005	13.85	13.97	13.71	13.90	241,315	+0.00(+0.00%)
Aug 16, 2005	13.98	14.04	13.83	13.90	415,777	-0.12(-0.85%)
Aug 15, 2005	14.01	14.29	13.94	14.02	578,996	-0.08(-0.57%)
Aug 12, 2005	14.06	14.24	13.91	14.10	506,507	-0.07(-0.49%)
Aug 11, 2005	14.02	14.51	14.02	14.17	470,854	+0.02(+0.13%)
Aug 10, 2005	13.82	14.26	13.82	14.15	637,467	-0.01(-0.08%)
Aug 09, 2005	14.17	14.43	14.03	14.16	674,415	-0.01(-0.05%)
Aug 08, 2005	14.11	14.23	14.08	14.17	1,376,982	+0.03(+0.19%)
Aug 05, 2005	14.43	14.43	14.08	14.14	547,108	-0.32(-2.20%)
Aug 04, 2005	14.67	14.78	14.32	14.46	492,631	-0.28(-1.87%)
Aug 03, 2005	14.92	15.10	14.68	14.74	941,769	-0.21(-1.41%)
Aug 02, 2005	14.59	15.08	14.59	14.95	995,465	+0.39(+2.68%)

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.