Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	20.70	20.79	20.67	20.71	115,376	+0.16(+0.77%)
Oct 28, 2005	20.29	20.56	20.29	20.55	113,824	+0.32(+1.60%)
Oct 27, 2005	20.41	20.43	20.22	20.22	105,546	-0.25(-1.24%)
Oct 26, 2005	20.67	20.67	20.48	20.48	35,182	-0.09(-0.43%)
Oct 25, 2005	20.62	20.64	20.43	20.57	155,733	-0.04(-0.19%)
Oct 24, 2005	20.37	20.61	20.34	20.61	109,685	+0.35(+1.71%)
Oct 21, 2005	20.29	20.35	20.19	20.26	165,045	+0.06(+0.28%)
Oct 20, 2005	20.49	20.49	20.12	20.20	404,595	-0.29(-1.43%)
Oct 19, 2005	20.14	20.50	20.10	20.50	215,749	+0.28(+1.37%)
Oct 18, 2005	20.37	20.38	20.22	20.22	126,242	-0.18(-0.89%)
Oct 17, 2005	20.40	20.40	20.32	20.40	250,932	+0.04(+0.20%)
Oct 14, 2005	20.25	20.36	20.16	20.36	143,315	+0.19(+0.96%)
Oct 13, 2005	20.14	20.21	20.05	20.17	154,180	-0.04(-0.19%)
Oct 12, 2005	20.35	20.35	20.12	20.21	132,968	-0.13(-0.65%)
Oct 11, 2005	20.42	20.47	20.32	20.34	198,158	-0.03(-0.13%)
Oct 10, 2005	20.55	20.55	20.37	20.37	84,333	-0.20(-0.96%)
Oct 07, 2005	20.60	20.60	20.47	20.56	135,037	+0.11(+0.52%)
Oct 06, 2005	20.57	20.63	20.32	20.46	334,231	-0.09(-0.44%)
Oct 05, 2005	20.78	20.78	20.55	20.55	78,642	-0.33(-1.57%)
Oct 04, 2005	21.08	21.16	20.87	20.87	79,677	-0.25(-1.18%)
Oct 03, 2005	21.20	21.20	21.07	21.12	114,342	+0.04(+0.18%)
Sep 30, 2005	21.06	21.12	21.03	21.09	105,029	-0.00(-0.00%)
Sep 29, 2005	20.86	21.09	20.83	21.09	188,328	+0.16(+0.77%)
Sep 28, 2005	20.94	20.94	20.84	20.93	97,785	+0.01(+0.07%)
Sep 27, 2005	20.86	20.91	20.80	20.91	75,020	+0.03(+0.12%)
Sep 26, 2005	20.92	20.97	20.81	20.89	150,041	-0.05(-0.23%)
Sep 23, 2005	20.94	20.98	20.82	20.94	42,943	+0.01(+0.05%)
Sep 22, 2005	20.79	20.93	20.76	20.93	61,568	+0.10(+0.50%)
Sep 21, 2005	20.95	20.96	20.82	20.82	232,823	-0.21(-0.99%)
Sep 20, 2005	21.24	21.24	21.02	21.03	10,865	-0.15(-0.70%)
Sep 19, 2005	21.29	21.29	21.15	21.18	37,251	-0.05(-0.25%)
Sep 16, 2005	21.23	21.23	21.20	21.23	69,847	+0.12(+0.57%)
Sep 15, 2005	21.19	21.19	21.11	21.11	11,899	-0.05(-0.22%)
Sep 14, 2005	21.27	21.27	21.16	21.16	38,286	-0.06(-0.30%)
Sep 13, 2005	21.29	21.34	21.21	21.22	36,734	-0.16(-0.74%)
Sep 12, 2005	21.38	21.40	21.35	21.38	40,873	+0.01(+0.03%)
Sep 09, 2005	21.25	21.39	21.25	21.38	12,934	+0.17(+0.80%)
Sep 08, 2005	21.21	21.26	21.19	21.21	199,193	-0.07(-0.35%)
Sep 07, 2005	21.24	21.30	21.21	21.28	45,012	+0.06(+0.30%)
Sep 06, 2005	20.93	21.22	21.12	21.22	20,178	+0.25(+1.21%)
Sep 02, 2005	21.07	21.07	20.96	20.96	25,869	-0.05(-0.24%)
Sep 01, 2005	21.07	21.13	21.01	21.01	46,564	+0.08(+0.39%)
Aug 31, 2005	20.77	20.93	20.76	20.93	40,873	+0.14(+0.66%)
Aug 30, 2005	20.78	20.80	20.67	20.79	85,886	-0.07(-0.35%)
Aug 29, 2005	20.66	20.87	20.66	20.87	49,669	+0.15(+0.72%)
Aug 26, 2005	20.80	20.81	20.72	20.72	48,634	-0.15(-0.72%)
Aug 25, 2005	20.84	20.87	20.84	20.87	71,916	+0.04(+0.19%)
Aug 24, 2005	20.91	21.03	20.83	20.83	120,550	-0.12(-0.56%)
Aug 23, 2005	20.97	20.99	20.88	20.95	35,699	-0.03(-0.15%)
Aug 22, 2005	21.05	21.12	20.92	20.98	613,619	+0.00(+0.01%)
Aug 19, 2005	20.99	21.05	20.98	20.98	130,898	+0.02(+0.09%)
Aug 18, 2005	20.91	20.99	20.91	20.96	83,816	-0.11(-0.51%)
Aug 17, 2005	20.98	21.07	20.95	21.07	64,155	+0.05(+0.26%)
Aug 16, 2005	21.17	21.17	21.01	21.01	71,916	-0.21(-0.98%)
Aug 15, 2005	21.11	21.24	21.11	21.22	7,243	+0.07(+0.31%)
Aug 12, 2005	21.14	21.18	21.06	21.16	28,973	-0.02(-0.08%)
Aug 11, 2005	21.16	21.26	21.16	21.17	51,221	+0.02(+0.10%)
Aug 10, 2005	21.28	21.33	21.07	21.15	59,499	+0.07(+0.35%)
Aug 09, 2005	21.10	21.16	21.08	21.08	419,082	+0.08(+0.37%)
Aug 08, 2005	21.15	21.15	21.00	21.00	96,751	-0.09(-0.40%)
Aug 05, 2005	21.17	21.19	21.05	21.09	39,838	-0.16(-0.74%)
Aug 04, 2005	21.34	21.34	21.24	21.24	26,904	-0.15(-0.70%)
Aug 03, 2005	21.36	21.40	21.35	21.39	17,073	-0.02(-0.09%)
Aug 02, 2005	21.31	21.41	21.31	21.41	44,495	+0.12(+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.