Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	17.88	18.03	17.88	17.93	66,998	+0.14(+0.76%)
Oct 28, 2005	17.70	17.86	17.64	17.79	72,467	+0.05(+0.27%)
Oct 27, 2005	17.64	17.79	17.61	17.74	37,464	+0.11(+0.60%)
Oct 26, 2005	17.64	17.75	17.64	17.64	79,577	+0.04(+0.23%)
Oct 25, 2005	17.50	17.64	17.50	17.60	41,019	+0.11(+0.61%)
Oct 24, 2005	17.47	17.51	17.39	17.49	87,234	-0.01(-0.08%)
Oct 21, 2005	17.49	17.58	17.40	17.51	111,846	-0.05(-0.27%)
Oct 20, 2005	17.59	17.70	17.48	17.55	104,736	-0.13(-0.72%)
Oct 19, 2005	17.52	17.68	17.46	17.68	70,006	+0.15(+0.86%)
Oct 18, 2005	17.61	17.63	17.49	17.53	53,872	-0.14(-0.81%)
Oct 17, 2005	17.78	17.78	17.60	17.67	105,556	-0.03(-0.19%)
Oct 14, 2005	17.72	17.76	17.68	17.71	54,965	-0.05(-0.27%)
Oct 13, 2005	17.83	17.90	17.57	17.75	89,148	-0.15(-0.82%)
Oct 12, 2005	17.75	17.92	17.69	17.90	101,728	+0.30(+1.72%)
Oct 11, 2005	17.72	17.72	17.58	17.60	50,590	-0.20(-1.11%)
Oct 10, 2005	17.70	17.89	17.70	17.79	15,860	+0.01(+0.08%)
Oct 07, 2005	17.75	17.89	17.72	17.78	125,245	+0.07(+0.41%)
Oct 06, 2005	17.75	17.83	17.64	17.71	173,648	+0.00(+0.00%)
Oct 05, 2005	17.93	17.94	17.64	17.71	519,578	-0.26(-1.42%)
Oct 04, 2005	18.06	18.06	17.93	17.96	720,300	-0.16(-0.91%)
Oct 03, 2005	18.21	18.21	18.10	18.13	100,087	-0.08(-0.46%)
Sep 30, 2005	18.20	18.40	18.09	18.21	113,213	+0.19(+1.03%)
Sep 29, 2005	18.10	18.27	18.01	18.02	77,663	-0.17(-0.92%)
Sep 28, 2005	18.49	18.49	18.08	18.19	114,307	-0.21(-1.15%)
Sep 27, 2005	18.23	18.43	18.20	18.40	82,312	+0.07(+0.38%)
Sep 26, 2005	18.28	18.65	18.26	18.34	83,679	+0.04(+0.22%)
Sep 23, 2005	18.30	18.34	17.94	18.30	57,427	+0.30(+1.65%)
Sep 22, 2005	18.00	18.09	18.00	18.00	51,957	+0.05(+0.31%)
Sep 21, 2005	18.04	18.17	17.94	17.94	53,872	-0.11(-0.61%)
Sep 20, 2005	18.17	18.26	18.03	18.05	63,990	-0.02(-0.10%)
Sep 19, 2005	17.91	18.10	17.87	18.07	60,708	+0.21(+1.17%)
Sep 16, 2005	17.95	18.01	17.85	17.86	88,601	-0.02(-0.12%)
Sep 15, 2005	17.79	17.89	17.65	17.89	65,357	+0.05(+0.27%)
Sep 14, 2005	17.78	17.86	17.78	17.84	26,799	+0.08(+0.45%)
Sep 13, 2005	17.77	17.87	17.72	17.76	90,789	+0.01(+0.08%)
Sep 12, 2005	17.79	17.79	17.68	17.74	64,810	-0.09(-0.51%)
Sep 09, 2005	17.83	18.02	17.82	17.83	57,153	+0.15(+0.87%)
Sep 08, 2005	17.76	17.83	17.65	17.68	79,030	-0.08(-0.43%)
Sep 07, 2005	17.82	17.92	17.70	17.76	97,899	-0.04(-0.25%)
Sep 06, 2005	17.85	17.96	17.78	17.80	72,467	+0.00(+0.02%)
Sep 02, 2005	17.72	17.90	17.72	17.80	65,084	-0.13(-0.73%)
Sep 01, 2005	17.75	18.03	17.68	17.93	101,728	+0.09(+0.51%)
Aug 31, 2005	17.87	18.02	17.78	17.84	104,189	-0.04(-0.22%)
Aug 30, 2005	17.50	17.93	17.50	17.88	103,642	+0.29(+1.66%)
Aug 29, 2005	17.57	17.71	17.51	17.59	115,674	-0.03(-0.17%)
Aug 26, 2005	18.02	18.02	17.58	17.61	148,763	-0.44(-2.41%)
Aug 25, 2005	18.14	18.21	18.05	18.05	101,181	-0.06(-0.34%)
Aug 24, 2005	17.97	18.15	17.93	18.11	137,278	+0.24(+1.33%)
Aug 23, 2005	18.03	18.03	17.86	17.87	173,375	-0.38(-2.08%)
Aug 22, 2005	18.32	18.39	18.23	18.25	66,998	-0.02(-0.10%)
Aug 19, 2005	18.12	18.28	18.12	18.27	37,190	+0.20(+1.11%)
Aug 18, 2005	18.38	18.38	18.01	18.07	112,666	-0.39(-2.10%)
Aug 17, 2005	18.55	18.76	18.43	18.46	106,103	-0.18(-0.98%)
Aug 16, 2005	18.78	18.88	18.59	18.64	125,792	-0.08(-0.41%)
Aug 15, 2005	18.41	18.74	18.41	18.72	71,647	+0.31(+1.67%)
Aug 12, 2005	18.42	18.46	18.30	18.41	68,365	+0.05(+0.28%)
Aug 11, 2005	18.25	18.45	18.25	18.36	74,655	+0.29(+1.60%)
Aug 10, 2005	18.05	18.19	18.00	18.07	77,389	+0.12(+0.65%)
Aug 09, 2005	17.82	18.05	17.82	17.95	360,423	+0.22(+1.26%)
Aug 08, 2005	18.05	18.07	17.67	17.73	100,634	-0.07(-0.37%)
Aug 05, 2005	17.70	17.89	17.55	17.80	120,323	+0.01(+0.04%)
Aug 04, 2005	18.25	18.25	17.56	17.79	828,865	-0.65(-3.53%)
Aug 03, 2005	18.52	18.59	18.39	18.44	897,777	-0.24(-1.29%)
Aug 02, 2005	18.58	18.75	18.58	18.68	740,263	+0.31(+1.69%)

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.