Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	14.08	14.08	13.85	14.07	15,727	-0.02(-0.12%)
Oct 28, 2005	14.24	14.30	13.85	14.09	13,533	-0.14(-1.00%)
Oct 27, 2005	14.05	14.23	14.05	14.23	3,773	+0.07(+0.52%)
Oct 26, 2005	14.16	14.16	14.16	14.16	489	+0.06(+0.40%)
Oct 25, 2005	14.33	14.33	14.10	14.10	702	-0.32(-2.21%)
Oct 24, 2005	14.42	14.42	14.42	14.42	1,053	+0.29(+2.06%)
Oct 21, 2005	14.04	14.13	14.04	14.13	877	+0.09(+0.61%)
Oct 20, 2005	14.05	14.05	14.04	14.04	2,913	+0.00(+0.00%)
Oct 19, 2005	14.04	14.04	14.04	14.04	0	+0.00(+0.00%)
Oct 18, 2005	14.10	14.10	14.04	14.04	877	+0.06(+0.41%)
Oct 17, 2005	13.91	14.02	13.91	13.99	1,063	+0.08(+0.57%)
Oct 14, 2005	13.91	13.91	13.91	13.91	0	+0.00(+0.00%)
Oct 13, 2005	13.90	13.91	13.90	13.91	17,802	-0.02(-0.16%)
Oct 12, 2005	13.93	13.93	13.93	13.93	4,040	-0.10(-0.73%)
Oct 11, 2005	14.07	14.07	14.03	14.03	614	-0.11(-0.77%)
Oct 10, 2005	14.27	14.27	14.13	14.14	19,754	-0.12(-0.84%)
Oct 07, 2005	14.24	14.33	14.23	14.26	42,302	-0.04(-0.28%)
Oct 06, 2005	14.38	14.41	14.30	14.30	39,733	-0.14(-0.99%)
Oct 05, 2005	14.41	14.53	14.30	14.44	7,646	-0.09(-0.59%)
Oct 04, 2005	13.92	14.53	13.92	14.53	4,914	+0.00(+0.00%)
Oct 03, 2005	14.28	14.53	14.27	14.53	29,924	+0.26(+1.84%)
Sep 30, 2005	14.10	14.30	14.10	14.27	60,623	+0.08(+0.56%)
Sep 29, 2005	14.11	14.19	13.93	14.19	4,391	+0.03(+0.20%)
Sep 28, 2005	13.90	14.16	13.90	14.16	2,650	+0.12(+0.85%)
Sep 27, 2005	14.04	14.04	14.04	14.04	416	+0.05(+0.37%)
Sep 26, 2005	14.04	14.04	13.99	13.99	4,360	-0.20(-1.41%)
Sep 23, 2005	14.19	14.19	14.13	14.19	526	+0.14(+0.97%)
Sep 22, 2005	14.07	14.07	13.91	14.05	1,579	+0.01(+0.04%)
Sep 21, 2005	14.04	14.04	14.04	14.04	175	-0.13(-0.92%)
Sep 20, 2005	13.96	14.17	13.90	14.17	8,299	+0.25(+1.76%)
Sep 19, 2005	13.97	13.97	13.93	13.93	2,225	-0.03(-0.24%)
Sep 16, 2005	13.96	13.96	13.96	13.96	351	-0.14(-0.97%)
Sep 15, 2005	14.10	14.10	14.10	14.10	3,510	-0.09(-0.63%)
Sep 14, 2005	14.04	14.21	13.96	14.19	10,882	+0.12(+0.83%)
Sep 13, 2005	14.16	14.16	14.07	14.07	3,159	+0.00(+0.00%)
Sep 12, 2005	14.10	14.10	14.07	14.07	2,299	+0.00(+0.00%)
Sep 09, 2005	13.96	14.15	13.90	14.07	7,679	+0.03(+0.20%)
Sep 08, 2005	13.91	14.04	13.90	14.04	29,494	-0.06(-0.44%)
Sep 07, 2005	13.97	14.11	13.97	14.11	2,812	-0.11(-0.77%)
Sep 06, 2005	14.22	14.22	14.22	14.22	0	+0.00(+0.00%)
Sep 02, 2005	14.22	14.22	14.22	14.22	1,755	+0.17(+1.19%)
Sep 01, 2005	14.08	14.26	14.05	14.05	3,182	-0.25(-1.75%)
Aug 31, 2005	13.98	14.30	13.98	14.30	5,441	+0.15(+1.09%)
Aug 30, 2005	14.04	14.15	14.04	14.15	2,632	+0.24(+1.76%)
Aug 29, 2005	13.90	13.90	13.90	13.90	175	+0.00(+0.00%)
Aug 26, 2005	13.90	13.90	13.90	13.90	0	+0.00(+0.00%)
Aug 25, 2005	13.90	13.90	13.90	13.90	351	-0.14(-0.97%)
Aug 24, 2005	13.96	14.04	13.90	14.04	2,824	+0.12(+0.86%)
Aug 23, 2005	13.82	13.96	13.82	13.92	65,764	+0.19(+1.37%)
Aug 22, 2005	13.79	13.79	13.73	13.73	2,106	-0.01(-0.08%)
Aug 19, 2005	13.71	13.74	13.71	13.74	2,185	-0.11(-0.81%)
Aug 18, 2005	13.85	13.85	13.85	13.85	0	+0.00(+0.00%)
Aug 17, 2005	13.85	13.85	13.85	13.85	307	-0.18(-1.31%)
Aug 16, 2005	14.18	14.19	14.04	14.04	4,642	-0.14(-0.97%)
Aug 15, 2005	13.67	14.17	13.67	14.17	8,811	+0.13(+0.93%)
Aug 12, 2005	14.04	14.04	14.04	14.04	0	+0.00(+0.00%)
Aug 11, 2005	14.03	14.14	13.92	14.04	1,404	-0.14(-1.00%)
Aug 10, 2005	13.94	14.19	13.94	14.19	3,048	+0.22(+1.55%)
Aug 09, 2005	13.97	13.97	13.97	13.97	175	+0.01(+0.08%)
Aug 08, 2005	13.96	13.96	13.96	13.96	175	-0.19(-1.37%)
Aug 05, 2005	13.70	14.15	13.70	14.15	2,106	+0.44(+3.24%)
Aug 04, 2005	13.73	13.73	13.71	13.71	526	-0.03(-0.21%)
Aug 03, 2005	13.74	13.75	13.74	13.74	967	-0.17(-1.19%)
Aug 02, 2005	14.09	14.19	13.77	13.90	1,874	-0.08(-0.57%)

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.