Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	17.00	17.29	17.00	17.29	753	+0.21(+1.20%)
Oct 28, 2005	17.09	17.09	17.09	17.09	0	+0.00(+0.00%)
Oct 27, 2005	17.09	17.09	17.09	17.09	0	+0.00(+0.00%)
Oct 26, 2005	17.09	17.09	17.09	17.09	534	-0.34(-1.96%)
Oct 25, 2005	17.43	17.43	17.43	17.43	0	+0.00(+0.00%)
Oct 24, 2005	17.43	17.43	17.43	17.43	213	+0.34(+2.00%)
Oct 21, 2005	17.09	17.09	17.09	17.09	0	+0.00(+0.00%)
Oct 20, 2005	17.09	17.32	17.09	17.09	645	+0.17(+0.99%)
Oct 19, 2005	16.92	16.92	16.92	16.92	0	+0.00(+0.00%)
Oct 18, 2005	17.01	17.10	16.92	16.92	1,711	-0.09(-0.55%)
Oct 17, 2005	17.55	17.55	17.01	17.01	565	-0.09(-0.55%)
Oct 14, 2005	17.63	17.63	17.10	17.10	288	-0.05(-0.27%)
Oct 13, 2005	17.15	17.15	17.15	17.15	855	-0.05(-0.27%)
Oct 12, 2005	17.24	17.29	17.20	17.20	751	-0.09(-0.54%)
Oct 11, 2005	17.29	17.29	17.29	17.29	855	-0.09(-0.54%)
Oct 10, 2005	17.38	17.38	17.38	17.38	0	+0.00(+0.00%)
Oct 07, 2005	17.71	17.71	17.38	17.38	641	-0.33(-1.85%)
Oct 06, 2005	17.43	17.71	17.29	17.71	30,021	+0.33(+1.88%)
Oct 05, 2005	17.38	17.38	17.38	17.38	0	+0.00(+0.00%)
Oct 04, 2005	17.38	17.38	17.38	17.38	832	+0.19(+1.09%)
Oct 03, 2005	17.20	17.20	17.20	17.20	0	+0.00(+0.00%)
Sep 30, 2005	17.20	17.20	17.20	17.20	0	+0.00(+0.00%)
Sep 29, 2005	17.20	17.20	17.20	17.20	0	+0.00(+0.00%)
Sep 28, 2005	17.29	17.29	17.20	17.20	3,853	-0.09(-0.54%)
Sep 27, 2005	17.39	17.39	17.29	17.29	1,658	-0.09(-0.54%)
Sep 26, 2005	17.48	17.48	17.38	17.38	666	-0.20(-1.12%)
Sep 23, 2005	17.58	17.58	17.57	17.58	1,925	+0.06(+0.32%)
Sep 22, 2005	17.52	17.52	17.52	17.52	1,375	-0.05(-0.27%)
Sep 21, 2005	17.58	17.58	17.57	17.57	4,065	-0.19(-1.05%)
Sep 20, 2005	17.58	17.76	17.58	17.76	1,681	+0.16(+0.90%)
Sep 19, 2005	17.60	17.60	17.60	17.60	0	+0.00(+0.00%)
Sep 16, 2005	17.60	17.60	17.60	17.60	0	+0.00(+0.00%)
Sep 15, 2005	17.74	17.74	17.60	17.60	775	+0.02(+0.11%)
Sep 14, 2005	17.87	17.87	17.58	17.58	1,283	-0.05(-0.26%)
Sep 13, 2005	17.63	17.63	17.63	17.63	0	+0.00(+0.00%)
Sep 12, 2005	17.83	17.83	17.63	17.63	2,086	-0.07(-0.42%)
Sep 09, 2005	17.98	17.98	17.62	17.70	10,085	-0.15(-0.84%)
Sep 08, 2005	17.99	17.99	17.85	17.85	36,911	+0.23(+1.33%)
Sep 07, 2005	17.62	17.62	17.62	17.62	0	+0.00(+0.00%)
Sep 06, 2005	17.62	17.62	17.62	17.62	10,058	-0.05(-0.26%)
Sep 02, 2005	17.57	17.69	17.57	17.67	1,938	-0.08(-0.47%)
Sep 01, 2005	17.85	17.85	17.43	17.75	13,753	-0.48(-2.62%)
Aug 31, 2005	18.53	18.54	17.87	18.23	21,664	-0.28(-1.52%)
Aug 30, 2005	18.51	18.51	18.51	18.51	427	+0.00(+0.00%)
Aug 29, 2005	17.57	18.69	17.57	18.51	3,531	-0.10(-0.52%)
Aug 26, 2005	18.69	18.69	18.60	18.60	21,953	-0.13(-0.68%)
Aug 25, 2005	18.79	18.79	18.73	18.73	2,674	+0.22(+1.21%)
Aug 24, 2005	18.51	18.51	18.51	18.51	0	+0.00(+0.00%)
Aug 23, 2005	18.51	18.51	18.51	18.51	769	+0.00(+0.00%)
Aug 22, 2005	18.61	18.87	18.51	18.51	13,908	-0.19(-1.00%)
Aug 19, 2005	18.68	18.69	18.68	18.69	3,209	+0.00(+0.00%)
Aug 18, 2005	18.69	18.69	18.69	18.69	4,279	+0.00(+0.00%)
Aug 17, 2005	19.09	19.09	18.69	18.69	5,156	+0.00(+0.00%)
Aug 16, 2005	18.69	18.82	18.69	18.69	1,069	+0.01(+0.05%)
Aug 15, 2005	18.68	18.68	18.68	18.68	2,032	+0.09(+0.50%)
Aug 12, 2005	18.60	18.60	18.59	18.59	2,246	+0.02(+0.10%)
Aug 11, 2005	18.69	18.69	18.51	18.57	1,141	-0.12(-0.65%)
Aug 10, 2005	18.64	18.87	18.64	18.69	6,883	+0.36(+1.94%)
Aug 09, 2005	18.13	18.51	18.13	18.34	6,109	+0.89(+5.10%)
Aug 08, 2005	17.45	17.45	17.45	17.45	0	+0.00(+0.00%)
Aug 05, 2005	17.82	17.94	17.45	17.45	1,390	+0.18(+1.02%)
Aug 04, 2005	17.27	17.27	17.27	17.27	0	+0.00(+0.00%)
Aug 03, 2005	17.27	17.27	17.27	17.27	0	+0.00(+0.00%)
Aug 02, 2005	17.27	17.27	17.27	17.27	320	-0.11(-0.64%)

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.