Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	18.20	18.61	18.20	18.41	23,027	+0.25(+1.39%)
Oct 28, 2005	18.07	18.21	18.00	18.16	18,266	+0.19(+1.06%)
Oct 27, 2005	18.76	18.76	17.94	17.97	31,108	-0.76(-4.05%)
Oct 26, 2005	18.80	18.92	18.73	18.73	4,649	-0.07(-0.38%)
Oct 25, 2005	18.91	19.06	18.72	18.80	11,734	-0.03(-0.14%)
Oct 24, 2005	18.68	19.14	18.59	18.82	38,969	-0.04(-0.19%)
Oct 21, 2005	18.92	19.19	18.83	18.86	18,820	+0.09(+0.48%)
Oct 20, 2005	19.15	19.24	18.63	18.77	31,883	-0.38(-1.98%)
Oct 19, 2005	18.99	19.15	18.92	19.15	43,397	+0.25(+1.34%)
Oct 18, 2005	18.83	19.15	18.79	18.90	40,961	+0.21(+1.11%)
Oct 17, 2005	18.11	18.70	18.11	18.69	19,705	+0.57(+3.14%)
Oct 14, 2005	17.68	18.16	17.47	18.12	56,018	+0.51(+2.87%)
Oct 13, 2005	17.57	17.87	17.52	17.61	58,564	+0.18(+1.04%)
Oct 12, 2005	18.07	18.07	16.98	17.43	63,103	-0.72(-3.98%)
Oct 11, 2005	18.31	18.34	18.07	18.16	34,208	-0.17(-0.94%)
Oct 10, 2005	18.34	18.43	18.25	18.33	34,651	+0.08(+0.45%)
Oct 07, 2005	18.48	18.54	17.62	18.25	85,798	-0.23(-1.27%)
Oct 06, 2005	19.64	19.69	18.47	18.48	54,910	-1.07(-5.45%)
Oct 05, 2005	20.33	20.35	19.55	19.55	35,758	-0.78(-3.82%)
Oct 04, 2005	20.30	20.42	20.23	20.32	35,869	+0.00(+0.00%)
Oct 03, 2005	20.14	20.39	20.10	20.32	427,663	+0.33(+1.67%)
Sep 30, 2005	20.19	20.23	19.87	19.99	34,208	-0.11(-0.54%)
Sep 29, 2005	20.73	20.73	20.05	20.10	71,738	-0.42(-2.03%)
Sep 28, 2005	20.96	21.22	20.51	20.51	39,522	-0.23(-1.13%)
Sep 27, 2005	20.78	20.81	20.63	20.75	15,720	+0.12(+0.57%)
Sep 26, 2005	20.41	21.00	20.41	20.63	22,916	+0.32(+1.56%)
Sep 23, 2005	20.31	20.31	20.14	20.31	23,912	+0.35(+1.76%)
Sep 22, 2005	20.10	20.19	19.87	19.96	26,237	-0.08(-0.41%)
Sep 21, 2005	21.14	21.14	19.87	20.04	50,925	-1.05(-4.97%)
Sep 20, 2005	21.23	21.23	21.08	21.09	32,990	-0.14(-0.64%)
Sep 19, 2005	21.59	21.59	21.23	21.23	32,990	-0.35(-1.63%)
Sep 16, 2005	21.23	21.68	21.14	21.58	52,696	+0.57(+2.71%)
Sep 15, 2005	21.23	21.32	20.96	21.01	12,067	-0.04(-0.17%)
Sep 14, 2005	21.32	21.36	21.01	21.05	24,355	-0.27(-1.27%)
Sep 13, 2005	21.59	21.77	21.31	21.32	70,299	-0.10(-0.46%)
Sep 12, 2005	21.24	21.50	21.18	21.42	80,041	+0.36(+1.72%)
Sep 09, 2005	20.61	21.12	20.61	21.06	52,032	+0.43(+2.10%)
Sep 08, 2005	20.75	20.75	20.59	20.62	28,673	-0.02(-0.09%)
Sep 07, 2005	20.32	20.77	20.27	20.64	28,009	+0.23(+1.11%)
Sep 06, 2005	20.32	20.41	20.24	20.41	32,880	+0.22(+1.07%)
Sep 02, 2005	20.32	20.32	20.19	20.20	29,669	-0.13(-0.62%)
Sep 01, 2005	20.01	20.46	19.96	20.32	32,658	+0.45(+2.27%)
Aug 31, 2005	19.21	19.96	19.21	19.87	46,275	+0.68(+3.53%)
Aug 30, 2005	19.18	19.42	19.15	19.19	23,580	+0.06(+0.33%)
Aug 29, 2005	19.04	19.15	19.00	19.13	20,148	+0.15(+0.81%)
Aug 26, 2005	18.96	19.00	18.79	18.98	6,753	+0.06(+0.33%)
Aug 25, 2005	18.52	18.91	18.50	18.91	14,170	+0.35(+1.90%)
Aug 24, 2005	18.38	18.69	18.35	18.56	12,731	+0.19(+1.03%)
Aug 23, 2005	18.49	18.49	18.29	18.37	13,395	-0.09(-0.49%)
Aug 22, 2005	18.38	18.50	18.37	18.46	10,738	+0.04(+0.20%)
Aug 19, 2005	18.30	18.47	18.16	18.43	6,310	+0.14(+0.74%)
Aug 18, 2005	18.57	18.57	18.25	18.29	25,241	-0.31(-1.65%)
Aug 17, 2005	18.41	18.61	18.38	18.60	13,395	+0.16(+0.88%)
Aug 16, 2005	18.65	18.65	18.43	18.44	27,234	-0.16(-0.87%)
Aug 15, 2005	18.16	18.65	18.11	18.60	44,836	+0.32(+1.73%)
Aug 12, 2005	18.61	18.79	18.07	18.28	21,366	-0.23(-1.22%)
Aug 11, 2005	18.23	19.06	18.16	18.51	42,179	+0.36(+1.99%)
Aug 10, 2005	18.09	18.15	17.89	18.15	37,529	+0.05(+0.30%)
Aug 09, 2005	18.43	18.43	18.07	18.09	19,041	-0.14(-0.74%)
Aug 08, 2005	18.16	18.47	18.11	18.23	31,883	+0.17(+0.95%)
Aug 05, 2005	18.11	18.25	17.98	18.06	27,012	-0.11(-0.60%)
Aug 04, 2005	17.70	18.29	17.66	18.16	64,210	+0.52(+2.97%)
Aug 03, 2005	17.34	17.65	17.15	17.64	59,339	+0.30(+1.72%)
Aug 02, 2005	17.12	17.42	17.04	17.34	20,591	+0.27(+1.59%)

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.