Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	14.96	15.12	14.35	14.62	191,395	-0.30(-2.03%)
Oct 28, 2005	14.57	14.97	14.57	14.92	139,800	+0.38(+2.62%)
Oct 27, 2005	15.15	15.25	14.44	14.54	173,528	-0.56(-3.69%)
Oct 26, 2005	15.52	15.64	14.90	15.09	132,552	-0.47(-3.02%)
Oct 25, 2005	15.82	16.14	15.07	15.56	95,436	-0.31(-1.97%)
Oct 24, 2005	15.23	15.88	15.23	15.88	182,913	+0.35(+2.27%)
Oct 21, 2005	15.58	15.91	15.49	15.52	115,610	-0.07(-0.44%)
Oct 20, 2005	15.93	16.08	15.30	15.59	75,916	-0.37(-2.33%)
Oct 19, 2005	15.61	16.01	15.16	15.97	164,026	+0.26(+1.68%)
Oct 18, 2005	15.83	16.07	15.61	15.70	107,539	-0.22(-1.35%)
Oct 17, 2005	16.20	16.27	15.50	15.92	79,763	-0.15(-0.91%)
Oct 14, 2005	15.76	16.49	15.74	16.06	178,448	-0.06(-0.36%)
Oct 13, 2005	15.66	16.32	15.54	16.12	136,704	+0.42(+2.68%)
Oct 12, 2005	15.66	15.88	15.66	15.70	520,094	-0.08(-0.50%)
Oct 11, 2005	15.79	15.92	15.35	15.78	266,588	+0.04(+0.25%)
Oct 10, 2005	15.70	16.07	15.70	15.74	136,807	+0.00(+0.00%)
Oct 07, 2005	15.44	15.82	15.39	15.74	211,530	+0.34(+2.22%)
Oct 06, 2005	15.75	16.14	15.23	15.40	124,783	-0.34(-2.18%)
Oct 05, 2005	16.08	16.25	15.27	15.74	111,650	-0.42(-2.60%)
Oct 04, 2005	16.45	16.80	16.13	16.16	116,008	-0.26(-1.61%)
Oct 03, 2005	16.44	16.63	16.25	16.42	83,432	-0.05(-0.30%)
Sep 30, 2005	16.42	16.62	16.27	16.47	57,992	-0.01(-0.06%)
Sep 29, 2005	15.98	16.51	15.74	16.48	89,846	+0.57(+3.56%)
Sep 28, 2005	16.33	16.50	15.69	15.92	98,312	-0.42(-2.58%)
Sep 27, 2005	16.61	16.62	16.31	16.34	104,096	-0.32(-1.94%)
Sep 26, 2005	16.68	16.81	16.42	16.66	82,927	+0.13(+0.77%)
Sep 23, 2005	16.53	17.12	15.95	16.53	160,531	+0.23(+1.44%)
Sep 22, 2005	16.30	16.34	15.94	16.30	99,695	-0.04(-0.24%)
Sep 21, 2005	17.05	17.05	16.31	16.34	103,195	-0.69(-4.08%)
Sep 20, 2005	16.65	17.60	16.65	17.03	130,760	+0.42(+2.53%)
Sep 19, 2005	17.31	17.32	16.59	16.61	206,612	-0.75(-4.34%)
Sep 16, 2005	17.44	17.46	17.31	17.36	393,151	-0.03(-0.17%)
Sep 15, 2005	17.96	17.96	17.28	17.39	215,530	-0.61(-3.37%)
Sep 14, 2005	18.55	18.55	18.00	18.00	186,352	-0.44(-2.39%)
Sep 13, 2005	18.42	18.59	18.31	18.44	125,833	-0.11(-0.58%)
Sep 12, 2005	18.28	18.59	18.10	18.55	133,742	+0.19(+1.01%)
Sep 09, 2005	17.79	18.37	17.78	18.36	85,335	+0.49(+2.74%)
Sep 08, 2005	18.28	18.48	17.73	17.87	112,216	-0.56(-3.03%)
Sep 07, 2005	18.37	18.43	18.12	18.43	79,711	+0.04(+0.21%)
Sep 06, 2005	18.46	18.46	18.25	18.39	318,422	+0.03(+0.16%)
Sep 02, 2005	18.16	18.44	18.12	18.36	209,488	+0.17(+0.91%)
Sep 01, 2005	17.61	18.45	17.61	18.20	165,169	+0.64(+3.62%)
Aug 31, 2005	17.59	17.71	17.32	17.56	145,975	+0.07(+0.39%)
Aug 30, 2005	17.70	17.71	17.02	17.49	187,314	-0.26(-1.49%)
Aug 29, 2005	17.22	17.76	17.11	17.76	108,781	+0.47(+2.72%)
Aug 26, 2005	17.77	17.78	17.28	17.29	118,872	-0.50(-2.81%)
Aug 25, 2005	17.53	17.88	17.35	17.78	78,123	+0.24(+1.39%)
Aug 24, 2005	17.46	17.79	17.33	17.54	138,946	+0.22(+1.24%)
Aug 23, 2005	17.42	17.56	17.07	17.32	76,561	-0.11(-0.62%)
Aug 22, 2005	17.11	17.61	17.11	17.43	130,717	+0.29(+1.71%)
Aug 19, 2005	17.11	17.29	16.94	17.14	134,758	+0.00(+0.00%)
Aug 18, 2005	17.32	17.45	17.12	17.14	123,032	-0.23(-1.30%)
Aug 17, 2005	17.27	17.59	17.12	17.36	101,622	+0.02(+0.11%)
Aug 16, 2005	17.65	17.65	17.27	17.34	143,829	-0.35(-1.99%)
Aug 15, 2005	17.03	18.04	17.00	17.70	242,824	+0.58(+3.37%)
Aug 12, 2005	17.70	17.76	16.99	17.12	142,849	-0.67(-3.74%)
Aug 11, 2005	17.42	17.80	17.13	17.78	139,587	+0.46(+2.65%)
Aug 10, 2005	17.55	17.89	17.04	17.32	165,909	-0.14(-0.78%)
Aug 09, 2005	17.74	17.94	17.32	17.46	249,292	-0.41(-2.30%)
Aug 08, 2005	17.74	18.31	17.72	17.87	153,060	+0.05(+0.27%)
Aug 05, 2005	18.38	18.69	17.27	17.82	209,302	-0.67(-3.60%)
Aug 04, 2005	18.78	19.03	18.22	18.49	324,663	-0.31(-1.67%)
Aug 03, 2005	18.82	19.08	18.05	18.80	221,747	-0.05(-0.26%)
Aug 02, 2005	18.70	18.92	18.44	18.85	324,278	+0.31(+1.69%)

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.