Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	18.34	18.50	18.04	18.24	506,806	+0.14(+0.75%)
Oct 28, 2005	17.79	18.15	17.39	18.10	558,669	+0.45(+2.54%)
Oct 27, 2005	18.24	18.27	17.65	17.65	752,930	-0.46(-2.52%)
Oct 26, 2005	18.19	18.65	18.04	18.11	888,048	-0.17(-0.91%)
Oct 25, 2005	17.95	18.29	17.83	18.27	609,623	+0.38(+2.12%)
Oct 24, 2005	17.23	17.91	17.23	17.89	880,769	+0.64(+3.69%)
Oct 21, 2005	17.06	17.55	16.91	17.26	511,355	+0.10(+0.58%)
Oct 20, 2005	17.75	17.85	16.91	17.16	1,648,712	-0.73(-4.09%)
Oct 19, 2005	17.47	17.91	17.17	17.89	2,222,850	+0.36(+2.06%)
Oct 18, 2005	18.19	18.30	17.53	17.53	967,663	-0.82(-4.48%)
Oct 17, 2005	18.47	18.56	18.26	18.35	277,515	+0.18(+0.99%)
Oct 14, 2005	17.86	18.21	17.52	18.17	659,212	+0.26(+1.42%)
Oct 13, 2005	18.16	18.21	17.58	17.92	1,046,368	-0.46(-2.50%)
Oct 12, 2005	18.61	19.05	18.31	18.38	810,708	-0.35(-1.88%)
Oct 11, 2005	18.55	18.84	18.50	18.73	764,303	+0.42(+2.30%)
Oct 10, 2005	18.50	18.50	18.16	18.31	744,286	-0.24(-1.30%)
Oct 07, 2005	18.44	18.58	18.28	18.55	515,905	+0.35(+1.93%)
Oct 06, 2005	18.24	18.57	17.71	18.20	1,808,852	-0.42(-2.24%)
Oct 05, 2005	19.33	19.37	18.61	18.61	2,132,317	-0.68(-3.54%)
Oct 04, 2005	19.87	19.87	19.30	19.30	485,423	-0.69(-3.47%)
Oct 03, 2005	20.00	20.25	19.94	19.99	327,558	-0.06(-0.27%)
Sep 30, 2005	20.35	20.36	20.04	20.05	309,816	-0.33(-1.62%)
Sep 29, 2005	20.27	20.40	20.16	20.38	452,213	+0.15(+0.76%)
Sep 28, 2005	19.86	20.30	19.86	20.22	332,108	+0.15(+0.77%)
Sep 27, 2005	19.89	20.07	19.80	20.07	859,386	+0.02(+0.09%)
Sep 26, 2005	19.66	20.06	19.65	20.05	1,153,735	+0.36(+1.81%)
Sep 23, 2005	19.69	19.84	19.57	19.69	869,850	-0.35(-1.74%)
Sep 22, 2005	20.44	20.44	19.68	20.04	984,496	-0.10(-0.48%)
Sep 21, 2005	20.29	20.32	20.09	20.14	934,907	+0.20(+0.98%)
Sep 20, 2005	20.13	20.13	19.83	19.95	227,471	-0.14(-0.69%)
Sep 19, 2005	20.00	20.21	19.97	20.08	467,226	+0.46(+2.35%)
Sep 16, 2005	19.55	19.63	19.48	19.62	1,013,157	+0.18(+0.94%)
Sep 15, 2005	19.60	19.61	19.20	19.44	657,392	+0.02(+0.11%)
Sep 14, 2005	19.31	19.50	19.26	19.42	418,092	+0.18(+0.96%)
Sep 13, 2005	19.40	19.51	19.22	19.23	319,824	-0.16(-0.83%)
Sep 12, 2005	19.63	19.68	19.36	19.39	530,463	-0.36(-1.81%)
Sep 09, 2005	19.41	19.76	19.41	19.75	272,510	+0.51(+2.66%)
Sep 08, 2005	19.25	19.40	19.21	19.24	185,616	-0.03(-0.16%)
Sep 07, 2005	19.26	19.47	19.17	19.27	479,054	+0.02(+0.09%)
Sep 06, 2005	19.12	19.25	18.95	19.25	735,642	+0.12(+0.64%)
Sep 02, 2005	19.26	19.28	19.09	19.13	556,850	-0.35(-1.77%)
Sep 01, 2005	19.33	19.51	19.24	19.48	924,898	+0.46(+2.42%)
Aug 31, 2005	18.61	19.12	18.61	19.02	932,632	+0.51(+2.73%)
Aug 30, 2005	18.41	18.61	18.39	18.51	709,710	+0.29(+1.58%)
Aug 29, 2005	18.16	18.47	18.10	18.22	2,029,954	+0.09(+0.50%)
Aug 26, 2005	18.32	18.38	18.13	18.13	236,570	-0.22(-1.17%)
Aug 25, 2005	18.26	18.36	18.24	18.35	964,023	-0.01(-0.06%)
Aug 24, 2005	18.30	18.48	18.23	18.36	266,596	+0.10(+0.54%)
Aug 23, 2005	18.33	18.35	18.02	18.26	517,269	+0.02(+0.10%)
Aug 22, 2005	18.34	18.44	18.10	18.24	393,525	-0.00(-0.01%)
Aug 19, 2005	18.13	18.25	18.08	18.24	315,730	+0.31(+1.74%)
Aug 18, 2005	17.80	18.02	17.77	17.93	607,348	-0.05(-0.26%)
Aug 17, 2005	18.34	18.52	17.88	17.98	1,210,602	-0.36(-1.99%)
Aug 16, 2005	18.67	18.76	18.34	18.34	553,665	-0.44(-2.36%)
Aug 15, 2005	18.85	18.89	18.70	18.79	310,271	-0.12(-0.63%)
Aug 12, 2005	19.00	19.00	18.84	18.91	355,310	-0.06(-0.34%)
Aug 11, 2005	18.89	19.02	18.77	18.97	478,144	+0.18(+0.94%)
Aug 10, 2005	18.68	18.80	18.54	18.79	358,494	+0.32(+1.74%)
Aug 09, 2005	18.54	18.56	18.41	18.47	408,538	-0.01(-0.05%)
Aug 08, 2005	18.55	18.70	18.48	18.48	278,879	+0.20(+1.08%)
Aug 05, 2005	18.45	18.46	18.14	18.28	365,774	-0.14(-0.74%)
Aug 04, 2005	18.38	18.55	18.38	18.42	207,453	+0.09(+0.48%)
Aug 03, 2005	18.52	18.55	18.32	18.33	576,412	-0.10(-0.56%)
Aug 02, 2005	18.20	18.44	18.20	18.44	360,314	+0.28(+1.56%)

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.