Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	23.92	24.09	23.92	23.95	623,291	+0.11(+0.46%)
Oct 28, 2005	23.72	23.85	23.58	23.83	150,685	+0.23(+0.96%)
Oct 27, 2005	23.82	23.82	23.60	23.61	166,993	-0.10(-0.43%)
Oct 26, 2005	23.77	23.91	23.66	23.71	168,298	-0.07(-0.28%)
Oct 25, 2005	23.82	23.91	23.70	23.78	383,237	-0.04(-0.18%)
Oct 24, 2005	23.51	23.83	23.51	23.82	237,770	+0.43(+1.82%)
Oct 21, 2005	23.52	23.52	23.30	23.39	313,765	+0.12(+0.50%)
Oct 20, 2005	23.61	23.64	23.23	23.28	260,275	-0.50(-2.10%)
Oct 19, 2005	23.45	23.80	23.36	23.78	723,096	+0.13(+0.56%)
Oct 18, 2005	23.77	23.77	23.62	23.64	384,868	-0.29(-1.19%)
Oct 17, 2005	23.99	23.99	23.88	23.93	579,260	-0.21(-0.86%)
Oct 14, 2005	23.96	24.14	23.87	24.14	353,883	+0.29(+1.22%)
Oct 13, 2005	23.72	23.89	23.60	23.85	242,663	-0.11(-0.46%)
Oct 12, 2005	24.25	24.26	23.92	23.96	308,873	-0.20(-0.81%)
Oct 11, 2005	24.27	24.34	24.12	24.15	163,406	-0.07(-0.30%)
Oct 10, 2005	24.46	24.46	24.19	24.23	250,490	-0.12(-0.48%)
Oct 07, 2005	24.38	24.44	24.30	24.34	154,925	-0.03(-0.13%)
Oct 06, 2005	24.44	24.52	24.26	24.37	297,784	+0.08(+0.32%)
Oct 05, 2005	24.56	24.59	24.30	24.30	110,568	-0.17(-0.69%)
Oct 04, 2005	24.64	24.72	24.47	24.47	119,048	-0.09(-0.37%)
Oct 03, 2005	24.62	24.62	24.54	24.56	123,288	-0.14(-0.56%)
Sep 30, 2005	24.62	24.75	24.59	24.70	214,287	-0.08(-0.31%)
Sep 29, 2005	24.58	24.82	24.49	24.77	172,538	+0.15(+0.60%)
Sep 28, 2005	24.51	24.65	24.51	24.63	227,333	+0.18(+0.74%)
Sep 27, 2005	24.45	24.48	24.34	24.45	176,778	-0.04(-0.15%)
Sep 26, 2005	24.42	24.54	24.36	24.48	310,504	+0.21(+0.88%)
Sep 23, 2005	24.27	24.34	24.18	24.27	231,247	-0.06(-0.25%)
Sep 22, 2005	24.39	24.42	24.22	24.33	349,317	-0.05(-0.19%)
Sep 21, 2005	24.56	24.60	24.36	24.37	833,338	-0.03(-0.13%)
Sep 20, 2005	24.68	24.71	24.37	24.41	435,749	-0.23(-0.93%)
Sep 19, 2005	24.67	24.67	24.56	24.64	263,863	-0.15(-0.62%)
Sep 16, 2005	24.71	24.82	24.65	24.79	423,355	+0.30(+1.21%)
Sep 15, 2005	24.49	24.49	24.49	24.49	1,304	-0.07(-0.27%)
Sep 14, 2005	24.71	24.71	24.56	24.56	168,950	-0.02(-0.06%)
Sep 13, 2005	24.67	24.67	24.54	24.57	204,176	-0.21(-0.87%)
Sep 12, 2005	24.79	24.81	24.73	24.79	445,208	-0.21(-0.86%)
Sep 09, 2005	24.91	25.04	24.87	25.00	104,697	+0.17(+0.67%)
Sep 08, 2005	24.82	24.90	24.76	24.84	284,737	-0.12(-0.47%)
Sep 07, 2005	24.88	25.01	24.88	24.95	133,399	-0.02(-0.07%)
Sep 06, 2005	24.96	25.00	24.81	24.97	398,567	+0.24(+0.95%)
Sep 02, 2005	24.68	24.79	24.64	24.74	107,632	+0.18(+0.72%)
Sep 01, 2005	24.43	24.65	24.43	24.56	296,153	+0.25(+1.01%)
Aug 31, 2005	23.88	24.31	23.87	24.31	168,950	+0.55(+2.31%)
Aug 30, 2005	23.76	23.77	23.66	23.76	194,391	-0.13(-0.56%)
Aug 29, 2005	23.78	23.90	23.76	23.90	116,439	+0.12(+0.52%)
Aug 26, 2005	24.01	24.01	23.78	23.78	264,515	-0.22(-0.93%)
Aug 25, 2005	23.92	24.06	23.92	24.00	296,479	+0.07(+0.31%)
Aug 24, 2005	23.99	24.11	23.91	23.93	110,894	-0.19(-0.78%)
Aug 23, 2005	24.20	24.20	24.02	24.11	232,225	-0.12(-0.48%)
Aug 22, 2005	24.31	24.34	24.14	24.23	517,942	+0.12(+0.50%)
Aug 19, 2005	24.03	24.13	24.03	24.11	224,071	+0.18(+0.76%)
Aug 18, 2005	23.92	24.00	23.88	23.93	289,956	-0.25(-1.01%)
Aug 17, 2005	24.22	24.28	24.14	24.18	236,139	-0.12(-0.49%)
Aug 16, 2005	24.41	24.45	24.24	24.29	211,025	-0.26(-1.07%)
Aug 15, 2005	24.53	24.61	24.47	24.56	67,515	-0.09(-0.37%)
Aug 12, 2005	24.62	24.71	24.55	24.65	225,376	-0.15(-0.59%)
Aug 11, 2005	24.59	24.82	24.59	24.80	498,046	+0.33(+1.35%)
Aug 10, 2005	24.63	24.68	24.41	24.47	202,219	+0.05(+0.20%)
Aug 09, 2005	24.31	24.43	24.24	24.42	182,975	+0.28(+1.14%)
Aug 08, 2005	24.22	24.28	24.10	24.14	181,997	+0.09(+0.38%)
Aug 05, 2005	24.12	24.17	23.94	24.05	111,872	-0.05(-0.20%)
Aug 04, 2005	24.16	24.24	24.07	24.10	104,045	-0.20(-0.81%)
Aug 03, 2005	24.14	24.30	24.14	24.29	139,922	+0.25(+1.03%)
Aug 02, 2005	23.96	24.11	23.96	24.05	242,663	+0.16(+0.65%)

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.