Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	23.01	24.09	23.01	23.88	349,205	+0.98(+4.28%)
Oct 28, 2005	22.40	23.27	22.39	22.90	292,942	+0.53(+2.38%)
Oct 27, 2005	22.80	22.80	22.19	22.37	368,502	-0.44(-1.92%)
Oct 26, 2005	23.05	23.10	22.62	22.80	310,146	-0.32(-1.38%)
Oct 25, 2005	23.74	23.74	22.49	23.12	338,162	-0.46(-1.97%)
Oct 24, 2005	23.23	23.65	23.22	23.59	372,454	+0.22(+0.96%)
Oct 21, 2005	23.23	23.57	23.10	23.36	344,206	+0.14(+0.59%)
Oct 20, 2005	24.26	24.26	23.08	23.23	531,945	-1.18(-4.83%)
Oct 19, 2005	23.48	24.41	23.23	24.41	287,129	+0.54(+2.27%)
Oct 18, 2005	24.35	24.52	23.84	23.86	142,169	-0.48(-1.98%)
Oct 17, 2005	24.19	24.70	24.03	24.34	221,333	-0.06(-0.25%)
Oct 14, 2005	24.05	24.47	23.76	24.41	323,398	+0.57(+2.38%)
Oct 13, 2005	23.23	23.94	23.05	23.84	339,208	+0.65(+2.82%)
Oct 12, 2005	23.79	24.09	22.87	23.18	813,960	-0.60(-2.53%)
Oct 11, 2005	23.88	24.41	23.73	23.79	333,628	-0.09(-0.40%)
Oct 10, 2005	24.91	24.91	23.75	23.88	187,041	-0.22(-0.89%)
Oct 07, 2005	24.13	24.85	23.91	24.10	194,597	+0.14(+0.57%)
Oct 06, 2005	23.81	24.43	23.68	23.96	544,965	+0.17(+0.72%)
Oct 05, 2005	24.87	24.90	23.54	23.79	333,512	-1.08(-4.36%)
Oct 04, 2005	25.12	25.59	24.68	24.87	289,803	-0.20(-0.79%)
Oct 03, 2005	24.93	25.22	24.82	25.07	282,131	+0.25(+1.00%)
Sep 30, 2005	25.08	25.16	24.53	24.82	356,412	-0.25(-0.99%)
Sep 29, 2005	24.99	25.34	24.90	25.07	222,263	+0.10(+0.41%)
Sep 28, 2005	24.52	25.12	24.47	24.96	390,821	+0.32(+1.29%)
Sep 27, 2005	25.27	25.37	24.43	24.65	230,517	-0.59(-2.35%)
Sep 26, 2005	24.95	25.29	24.82	25.24	403,609	+0.51(+2.05%)
Sep 23, 2005	24.73	24.76	24.00	24.73	408,258	+0.22(+0.88%)
Sep 22, 2005	24.04	24.82	24.00	24.52	647,378	+0.52(+2.15%)
Sep 21, 2005	24.77	25.55	23.62	24.00	757,696	-0.73(-2.96%)
Sep 20, 2005	26.67	26.67	24.67	24.73	1,258,837	-1.93(-7.23%)
Sep 19, 2005	27.40	27.46	26.56	26.66	376,174	-0.68(-2.49%)
Sep 16, 2005	27.47	27.54	26.98	27.34	508,347	-0.09(-0.34%)
Sep 15, 2005	27.67	27.73	27.16	27.43	320,492	-0.23(-0.84%)
Sep 14, 2005	28.27	28.37	27.36	27.67	409,886	-0.59(-2.10%)
Sep 13, 2005	28.69	28.70	28.16	28.26	193,550	-0.46(-1.59%)
Sep 12, 2005	28.88	28.94	28.46	28.71	178,206	-0.17(-0.60%)
Sep 09, 2005	28.56	29.40	28.26	28.89	351,065	+0.30(+1.05%)
Sep 08, 2005	28.95	28.99	28.41	28.59	168,092	-0.44(-1.51%)
Sep 07, 2005	29.94	29.94	28.53	29.02	343,393	-0.84(-2.82%)
Sep 06, 2005	29.59	29.87	29.41	29.87	265,972	+0.43(+1.46%)
Sep 02, 2005	29.68	29.70	29.26	29.44	127,522	-0.08(-0.26%)
Sep 01, 2005	29.19	30.02	29.16	29.51	394,658	+0.39(+1.33%)
Aug 31, 2005	28.02	29.13	27.61	29.13	289,919	+1.38(+4.96%)
Aug 30, 2005	27.81	28.04	27.48	27.75	111,945	-0.06(-0.22%)
Aug 29, 2005	27.43	28.16	27.07	27.81	156,468	+0.39(+1.41%)
Aug 26, 2005	27.89	27.89	27.37	27.42	187,854	-0.51(-1.82%)
Aug 25, 2005	27.66	28.13	27.61	27.93	190,412	+0.55(+2.01%)
Aug 24, 2005	27.23	27.79	27.11	27.38	192,272	+0.19(+0.70%)
Aug 23, 2005	27.96	27.96	27.14	27.19	172,859	-0.65(-2.35%)
Aug 22, 2005	28.25	28.26	27.61	27.85	150,074	-0.17(-0.61%)
Aug 19, 2005	27.53	28.14	27.53	28.02	233,191	+0.53(+1.94%)
Aug 18, 2005	27.58	27.61	27.19	27.48	537,990	-0.05(-0.19%)
Aug 17, 2005	26.99	27.68	26.86	27.54	200,758	+0.65(+2.40%)
Aug 16, 2005	27.96	28.02	26.88	26.89	316,540	-1.07(-3.82%)
Aug 15, 2005	27.10	28.09	26.93	27.96	282,014	+0.69(+2.52%)
Aug 12, 2005	27.30	27.51	26.79	27.27	202,502	-0.36(-1.31%)
Aug 11, 2005	27.41	27.68	27.11	27.63	180,182	+0.22(+0.82%)
Aug 10, 2005	27.19	27.73	27.10	27.41	192,156	+0.22(+0.79%)
Aug 09, 2005	27.22	27.51	27.11	27.19	212,382	-0.03(-0.09%)
Aug 08, 2005	27.55	27.58	27.01	27.22	308,867	-0.37(-1.34%)
Aug 05, 2005	27.68	27.68	26.74	27.59	588,325	-0.09(-0.34%)
Aug 04, 2005	28.22	28.28	26.80	27.68	1,685,811	-1.09(-3.80%)
Aug 03, 2005	30.19	30.28	28.65	28.77	922,999	-2.41(-7.72%)
Aug 02, 2005	30.95	31.18	30.70	31.18	198,898	+0.34(+1.09%)

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.