Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	12.13	12.47	12.11	12.47	385,882	+0.42(+3.49%)
Oct 28, 2005	11.73	12.11	10.94	12.05	627,024	+0.15(+1.22%)
Oct 27, 2005	12.20	12.49	11.80	11.91	164,984	-0.20(-1.62%)
Oct 26, 2005	12.44	12.47	11.73	12.10	505,144	-0.48(-3.81%)
Oct 25, 2005	12.51	13.43	12.51	12.58	250,644	+0.03(+0.23%)
Oct 24, 2005	12.31	12.58	12.26	12.55	258,218	+0.36(+2.98%)
Oct 21, 2005	12.47	12.47	12.13	12.19	116,508	-0.28(-2.27%)
Oct 20, 2005	12.42	12.89	12.34	12.47	299,396	+0.05(+0.41%)
Oct 19, 2005	13.80	13.80	11.55	12.42	1,941,254	-5.55(-30.87%)
Oct 17, 2005	18.33	18.48	17.79	17.97	77,396	-0.47(-2.56%)
Oct 14, 2005	18.04	18.80	17.94	18.44	34,291	+0.33(+1.80%)
Oct 13, 2005	18.21	18.21	17.88	18.12	40,350	-0.10(-0.56%)
Oct 12, 2005	18.39	18.39	17.05	18.22	290,995	-0.37(-1.99%)
Oct 11, 2005	19.96	19.96	18.16	18.59	281,768	-1.41(-7.04%)
Oct 10, 2005	21.92	20.50	19.95	20.00	86,899	-0.51(-2.48%)
Oct 07, 2005	20.64	20.67	20.31	20.51	61,421	-0.13(-0.63%)
Oct 06, 2005	20.85	20.88	20.64	20.64	55,775	-0.32(-1.52%)
Oct 05, 2005	21.75	21.75	20.80	20.96	89,653	-0.84(-3.86%)
Oct 04, 2005	22.51	22.52	21.70	21.80	28,094	-0.70(-3.13%)
Oct 03, 2005	22.47	22.71	22.26	22.50	45,033	+0.04(+0.19%)
Sep 30, 2005	23.08	23.08	22.40	22.46	27,681	-0.73(-3.16%)
Sep 29, 2005	23.45	23.45	23.07	23.19	57,427	-0.16(-0.68%)
Sep 28, 2005	23.37	23.50	23.27	23.35	112,101	+0.08(+0.34%)
Sep 27, 2005	23.13	23.53	23.13	23.27	18,454	+0.08(+0.34%)
Sep 26, 2005	22.95	23.24	22.95	23.19	23,274	+0.07(+0.31%)
Sep 23, 2005	23.12	23.16	22.69	23.12	41,039	+0.33(+1.43%)
Sep 22, 2005	22.69	22.80	22.44	22.79	47,649	+0.02(+0.10%)
Sep 21, 2005	22.33	23.20	22.30	22.77	88,965	+0.45(+2.02%)
Sep 20, 2005	21.86	22.36	21.84	22.32	70,373	+0.54(+2.47%)
Sep 19, 2005	22.07	22.51	21.78	21.78	31,950	-0.39(-1.77%)
Sep 16, 2005	22.47	22.51	22.12	22.18	51,781	-0.17(-0.75%)
Sep 15, 2005	22.33	22.45	22.22	22.34	63,900	+0.11(+0.49%)
Sep 14, 2005	22.95	22.95	22.07	22.23	127,387	-0.81(-3.50%)
Sep 13, 2005	23.24	23.29	22.95	23.04	50,817	-0.35(-1.49%)
Sep 12, 2005	23.85	24.11	23.32	23.39	57,565	-0.52(-2.16%)
Sep 09, 2005	23.93	24.11	23.83	23.90	25,202	-0.13(-0.54%)
Sep 08, 2005	24.33	24.62	23.95	24.03	35,530	-0.24(-0.99%)
Sep 07, 2005	23.60	24.83	23.60	24.27	99,982	+0.68(+2.89%)
Sep 06, 2005	23.53	23.89	23.38	23.59	63,762	+0.02(+0.09%)
Sep 02, 2005	23.88	23.88	23.49	23.57	41,177	-0.29(-1.22%)
Sep 01, 2005	23.60	23.86	23.29	23.86	28,369	+0.35(+1.48%)
Aug 31, 2005	23.13	23.53	22.97	23.51	71,199	+0.28(+1.19%)
Aug 30, 2005	23.80	23.81	23.10	23.24	78,223	-0.69(-2.88%)
Aug 29, 2005	24.36	24.36	23.89	23.93	53,847	-0.44(-1.79%)
Aug 26, 2005	24.84	24.84	24.29	24.36	74,642	-0.59(-2.36%)
Aug 25, 2005	25.13	25.49	24.94	24.95	88,689	-0.11(-0.43%)
Aug 24, 2005	24.25	25.13	24.25	25.06	135,650	+0.88(+3.63%)
Aug 23, 2005	22.70	24.46	22.70	24.18	156,583	+1.56(+6.90%)
Aug 22, 2005	22.42	22.74	22.42	22.62	45,033	+0.15(+0.65%)
Aug 19, 2005	22.36	22.63	22.36	22.47	23,962	-0.03(-0.13%)
Aug 18, 2005	22.98	22.98	22.33	22.50	52,470	-0.49(-2.12%)
Aug 17, 2005	22.82	23.05	22.73	22.99	12,807	+0.26(+1.15%)
Aug 16, 2005	23.37	23.40	22.68	22.73	26,441	-0.60(-2.58%)
Aug 15, 2005	22.50	23.42	22.44	23.33	35,944	+0.89(+3.98%)
Aug 12, 2005	22.58	22.58	22.34	22.44	53,158	-0.22(-0.96%)
Aug 11, 2005	23.74	23.74	22.47	22.66	132,621	-1.15(-4.85%)
Aug 10, 2005	23.90	24.04	23.78	23.81	22,860	-0.09(-0.36%)
Aug 09, 2005	23.95	24.09	23.75	23.90	12,669	+0.02(+0.09%)
Aug 08, 2005	23.93	23.93	23.87	23.88	4,544	-0.04(-0.18%)
Aug 05, 2005	24.51	24.51	23.89	23.92	25,477	-0.70(-2.86%)
Aug 04, 2005	24.98	25.12	24.51	24.62	32,914	-0.42(-1.68%)
Aug 03, 2005	24.75	25.04	24.67	25.04	28,369	+0.28(+1.14%)
Aug 02, 2005	24.94	24.96	24.69	24.76	28,231	-0.07(-0.29%)

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.