Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	17.51	18.28	17.51	18.13	19,200	+0.76(+4.35%)
Oct 28, 2005	16.12	17.38	16.12	17.38	6,425	+1.42(+8.88%)
Oct 27, 2005	16.64	16.64	15.96	15.96	5,210	-0.49(-2.95%)
Oct 26, 2005	16.32	16.90	16.32	16.45	5,473	-0.38(-2.27%)
Oct 25, 2005	17.90	17.91	16.36	16.83	5,936	-1.25(-6.91%)
Oct 24, 2005	16.48	18.08	16.48	18.08	9,452	+1.57(+9.50%)
Oct 21, 2005	16.37	16.83	16.08	16.51	7,215	+0.22(+1.37%)
Oct 20, 2005	18.21	18.21	16.01	16.29	6,724	-2.04(-11.12%)
Oct 19, 2005	16.72	18.50	16.27	18.33	28,958	+1.77(+10.67%)
Oct 18, 2005	16.69	17.31	16.46	16.56	12,145	-0.21(-1.28%)
Oct 17, 2005	16.93	17.31	16.30	16.77	16,882	-0.10(-0.61%)
Oct 14, 2005	16.96	17.59	16.00	16.88	20,853	-0.24(-1.40%)
Oct 13, 2005	15.67	17.17	15.42	17.12	17,533	+1.53(+9.81%)
Oct 12, 2005	15.87	16.02	15.53	15.59	10,388	-0.21(-1.31%)
Oct 11, 2005	15.93	16.04	15.79	15.79	5,255	+0.02(+0.10%)
Oct 10, 2005	15.92	15.93	15.73	15.78	12,284	-0.18(-1.15%)
Oct 07, 2005	15.92	15.96	15.90	15.96	7,437	+0.17(+1.06%)
Oct 06, 2005	15.93	16.06	15.78	15.79	9,805	-0.35(-2.17%)
Oct 05, 2005	16.54	16.72	16.14	16.14	5,214	-0.58(-3.47%)
Oct 04, 2005	16.96	17.07	16.57	16.73	1,470	-0.23(-1.36%)
Oct 03, 2005	16.92	17.00	16.57	16.96	2,880	+0.06(+0.38%)
Sep 30, 2005	16.89	16.94	16.78	16.89	2,120	-0.02(-0.14%)
Sep 29, 2005	16.85	16.92	16.84	16.92	2,272	+0.16(+0.95%)
Sep 28, 2005	16.64	16.76	16.63	16.76	3,979	-0.02(-0.09%)
Sep 27, 2005	16.67	16.99	16.53	16.77	6,880	-0.50(-2.90%)
Sep 26, 2005	17.24	17.27	16.79	17.27	5,826	+0.55(+3.28%)
Sep 23, 2005	16.73	16.84	16.71	16.73	1,276	+0.01(+0.05%)
Sep 22, 2005	16.61	17.13	16.49	16.72	15,508	+0.00(+0.00%)
Sep 21, 2005	16.68	16.97	16.58	16.72	8,911	-0.10(-0.62%)
Sep 20, 2005	17.25	17.27	16.54	16.82	6,733	-0.39(-2.27%)
Sep 19, 2005	17.54	17.59	16.96	17.21	2,331	-0.29(-1.64%)
Sep 16, 2005	16.89	17.50	16.89	17.50	53,428	+0.85(+5.12%)
Sep 15, 2005	16.27	16.65	16.10	16.65	6,972	+0.11(+0.67%)
Sep 14, 2005	17.39	17.39	15.92	16.53	15,953	-0.72(-4.15%)
Sep 13, 2005	17.31	17.53	17.20	17.25	6,964	-0.28(-1.59%)
Sep 12, 2005	17.49	17.55	17.36	17.53	4,031	+0.02(+0.09%)
Sep 09, 2005	17.51	17.51	17.51	17.51	1,791	-0.09(-0.50%)
Sep 08, 2005	17.51	17.60	17.45	17.60	1,663	-0.11(-0.63%)
Sep 07, 2005	17.92	17.94	17.43	17.71	9,614	-0.05(-0.27%)
Sep 06, 2005	18.03	18.03	17.51	17.76	9,034	+0.33(+1.87%)
Sep 02, 2005	18.07	18.07	17.43	17.43	5,159	-0.84(-4.57%)
Sep 01, 2005	18.07	18.27	17.86	18.27	1,683	+0.25(+1.41%)
Aug 31, 2005	17.66	18.07	17.52	18.02	2,101	+0.55(+3.14%)
Aug 30, 2005	18.37	18.62	17.39	17.47	6,731	-0.36(-2.01%)
Aug 29, 2005	17.51	17.82	17.39	17.82	3,783	+0.31(+1.77%)
Aug 26, 2005	17.63	17.63	17.51	17.51	7,155	-0.40(-2.22%)
Aug 25, 2005	18.45	18.45	17.91	17.91	959	-0.40(-2.17%)
Aug 24, 2005	18.59	19.11	18.00	18.31	9,887	+0.01(+0.04%)
Aug 23, 2005	17.51	18.75	17.51	18.30	16,963	+0.57(+3.19%)
Aug 22, 2005	17.51	18.25	17.51	17.74	7,216	+0.03(+0.18%)
Aug 19, 2005	17.51	17.71	17.51	17.70	4,646	+0.15(+0.86%)
Aug 18, 2005	17.74	17.74	17.51	17.55	9,235	-0.18(-1.03%)
Aug 17, 2005	17.91	17.91	17.51	17.74	15,683	-0.18(-0.98%)
Aug 16, 2005	18.31	18.51	17.91	17.91	9,402	-0.48(-2.60%)
Aug 15, 2005	18.21	18.39	18.11	18.39	6,537	+0.08(+0.43%)
Aug 12, 2005	18.80	18.80	18.31	18.31	9,996	-0.71(-3.73%)
Aug 11, 2005	19.03	19.03	18.72	19.02	2,920	-0.01(-0.04%)
Aug 10, 2005	18.62	19.34	18.57	19.03	6,098	+0.57(+3.06%)
Aug 09, 2005	18.56	18.56	18.26	18.46	2,448	-0.02(-0.09%)
Aug 08, 2005	18.54	18.60	18.29	18.48	5,337	+0.06(+0.30%)
Aug 05, 2005	19.29	19.41	18.32	18.42	7,722	-1.07(-5.47%)
Aug 04, 2005	19.90	19.90	19.34	19.49	5,853	-0.41(-2.08%)
Aug 03, 2005	19.97	19.97	19.69	19.90	10,006	+0.08(+0.40%)
Aug 02, 2005	19.87	20.01	19.63	19.82	19,748	+0.10(+0.48%)

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.