Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	12.58	12.63	12.52	12.60	633,144	-0.25(-1.94%)
Oct 28, 2005	12.65	12.85	12.64	12.84	279,110	+0.50(+4.08%)
Oct 27, 2005	12.47	12.49	12.31	12.34	326,697	+0.41(+3.45%)
Oct 26, 2005	12.09	12.15	11.88	11.93	208,573	-0.17(-1.42%)
Oct 25, 2005	12.24	12.25	12.05	12.10	83,699	-0.17(-1.42%)
Oct 24, 2005	12.16	12.29	12.14	12.28	133,986	+0.18(+1.49%)
Oct 21, 2005	12.22	12.28	12.07	12.09	175,498	-0.03(-0.22%)
Oct 20, 2005	12.15	12.21	12.07	12.12	83,024	-0.20(-1.59%)
Oct 19, 2005	12.18	12.32	12.07	12.32	183,260	-0.05(-0.43%)
Oct 18, 2005	12.32	12.42	12.31	12.37	249,747	+0.06(+0.46%)
Oct 17, 2005	12.23	12.33	12.18	12.31	133,311	-0.01(-0.07%)
Oct 14, 2005	12.22	12.33	12.16	12.32	343,234	+0.32(+2.64%)
Oct 13, 2005	11.96	12.02	11.88	12.01	300,372	-0.13(-1.05%)
Oct 12, 2005	12.24	12.24	12.07	12.13	171,111	-0.16(-1.28%)
Oct 11, 2005	12.38	12.38	12.24	12.29	474,183	-0.04(-0.29%)
Oct 10, 2005	12.39	12.41	12.30	12.33	152,548	+0.07(+0.56%)
Oct 07, 2005	12.28	12.32	12.18	12.26	623,694	-0.23(-1.85%)
Oct 06, 2005	12.51	12.57	12.43	12.49	337,159	-0.04(-0.33%)
Oct 05, 2005	12.55	12.68	12.53	12.53	402,296	-0.01(-0.05%)
Oct 04, 2005	12.60	12.62	12.52	12.54	232,873	+0.01(+0.07%)
Oct 03, 2005	12.58	12.60	12.50	12.53	132,973	-0.05(-0.42%)
Sep 30, 2005	12.51	12.64	12.51	12.58	92,136	+0.01(+0.12%)
Sep 29, 2005	12.58	12.60	12.45	12.57	277,760	-0.07(-0.56%)
Sep 28, 2005	12.67	12.71	12.55	12.64	441,783	-0.20(-1.52%)
Sep 27, 2005	12.77	12.89	12.76	12.83	317,247	-0.31(-2.35%)
Sep 26, 2005	13.06	13.19	13.05	13.14	255,147	+0.05(+0.39%)
Sep 23, 2005	13.09	13.11	13.01	13.09	264,935	-0.05(-0.38%)
Sep 22, 2005	13.15	13.16	13.03	13.14	225,110	+0.03(+0.23%)
Sep 21, 2005	13.10	13.22	13.06	13.11	152,548	-0.15(-1.12%)
Sep 20, 2005	13.26	13.42	13.24	13.26	277,422	+0.07(+0.56%)
Sep 19, 2005	13.22	13.26	13.11	13.19	206,210	-0.13(-0.96%)
Sep 16, 2005	13.23	13.33	13.22	13.31	341,209	-0.05(-0.40%)
Sep 15, 2005	13.58	13.58	13.30	13.37	429,296	-0.54(-3.90%)
Sep 14, 2005	13.93	13.97	13.84	13.91	544,382	+0.09(+0.67%)
Sep 13, 2005	14.07	14.09	13.77	13.82	580,157	-0.91(-6.18%)
Sep 12, 2005	14.81	14.82	14.70	14.73	143,436	-0.03(-0.20%)
Sep 09, 2005	14.73	14.82	14.71	14.76	213,298	+0.06(+0.40%)
Sep 08, 2005	14.88	14.88	14.67	14.70	638,544	-0.01(-0.08%)
Sep 07, 2005	14.86	14.87	14.64	14.71	180,898	-0.15(-1.00%)
Sep 06, 2005	14.82	14.88	14.77	14.86	83,699	+0.09(+0.58%)
Sep 02, 2005	14.73	14.81	14.68	14.77	149,511	+0.25(+1.76%)
Sep 01, 2005	14.39	14.52	14.37	14.52	106,649	+0.09(+0.60%)
Aug 31, 2005	14.18	14.43	14.17	14.43	123,523	+0.22(+1.54%)
Aug 30, 2005	14.12	14.24	14.12	14.21	70,874	-0.01(-0.04%)
Aug 29, 2005	14.14	14.25	14.12	14.22	92,474	+0.03(+0.23%)
Aug 26, 2005	14.26	14.28	14.13	14.18	78,299	-0.08(-0.56%)
Aug 25, 2005	14.27	14.35	14.25	14.26	135,336	+0.01(+0.04%)
Aug 24, 2005	14.27	14.34	14.25	14.26	111,036	+0.21(+1.48%)
Aug 23, 2005	14.16	14.16	14.01	14.05	64,461	-0.20(-1.37%)
Aug 22, 2005	14.32	14.34	14.18	14.25	98,886	-0.04(-0.27%)
Aug 19, 2005	14.32	14.36	14.26	14.28	95,511	+0.05(+0.33%)
Aug 18, 2005	14.12	14.26	14.11	14.24	298,685	+0.11(+0.78%)
Aug 17, 2005	14.18	14.23	14.09	14.13	260,210	-0.08(-0.58%)
Aug 16, 2005	14.26	14.29	14.19	14.21	100,236	-0.13(-0.89%)
Aug 15, 2005	14.19	14.39	14.19	14.34	228,485	+0.12(+0.83%)
Aug 12, 2005	14.13	14.24	14.13	14.22	249,072	+0.14(+0.99%)
Aug 11, 2005	13.94	14.08	13.92	14.08	471,821	+0.15(+1.04%)
Aug 10, 2005	14.04	14.05	13.85	13.93	522,108	-0.06(-0.45%)
Aug 09, 2005	13.95	14.00	13.93	14.00	153,898	-0.03(-0.23%)
Aug 08, 2005	14.22	14.23	14.02	14.03	246,710	+0.00(+0.00%)
Aug 05, 2005	14.01	14.05	13.99	14.03	126,223	-0.06(-0.42%)
Aug 04, 2005	14.24	14.24	14.06	14.09	583,195	-0.41(-2.80%)
Aug 03, 2005	14.38	14.50	14.35	14.49	144,448	+0.18(+1.24%)
Aug 02, 2005	14.36	14.37	14.25	14.32	82,349	+0.01(+0.10%)

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.