Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	20.62	21.28	20.61	21.11	260,920	+0.54(+2.65%)
Oct 28, 2005	19.46	21.16	19.46	20.57	202,018	+1.18(+6.07%)
Oct 27, 2005	19.89	20.21	18.93	19.39	57,904	-0.70(-3.49%)
Oct 26, 2005	20.15	20.69	19.91	20.09	130,111	-0.16(-0.77%)
Oct 25, 2005	20.19	20.39	20.01	20.25	86,518	+0.09(+0.43%)
Oct 24, 2005	19.81	20.26	19.47	20.16	70,191	+0.54(+2.73%)
Oct 21, 2005	18.93	19.74	18.93	19.63	47,014	+0.65(+3.44%)
Oct 20, 2005	18.88	19.07	18.73	18.97	37,068	-0.10(-0.51%)
Oct 19, 2005	18.45	19.12	18.28	19.07	83,390	+0.49(+2.62%)
Oct 18, 2005	19.02	19.14	18.39	18.58	58,359	-0.37(-1.95%)
Oct 17, 2005	19.27	19.35	18.54	18.95	48,583	-0.28(-1.47%)
Oct 14, 2005	19.19	19.35	19.01	19.24	23,334	+0.26(+1.39%)
Oct 13, 2005	19.07	19.36	18.39	18.97	142,839	-0.14(-0.71%)
Oct 12, 2005	19.70	19.84	19.07	19.11	72,549	-0.64(-3.25%)
Oct 11, 2005	19.77	20.14	19.73	19.75	71,685	-0.15(-0.73%)
Oct 10, 2005	19.76	20.09	19.55	19.90	126,993	-0.03(-0.15%)
Oct 07, 2005	20.22	20.22	19.55	19.93	104,575	-0.14(-0.68%)
Oct 06, 2005	19.69	20.40	19.31	20.06	203,536	+0.60(+3.10%)
Oct 05, 2005	19.59	20.28	19.25	19.46	147,405	-0.15(-0.74%)
Oct 04, 2005	19.96	20.51	19.61	19.61	105,430	-0.17(-0.84%)
Oct 03, 2005	20.00	21.15	19.51	19.77	226,151	-0.11(-0.54%)
Sep 30, 2005	19.64	20.07	19.46	19.88	78,382	+0.38(+1.95%)
Sep 29, 2005	18.93	19.58	18.68	19.50	124,934	+0.65(+3.46%)
Sep 28, 2005	19.20	19.36	18.68	18.85	91,828	-0.52(-2.66%)
Sep 27, 2005	19.45	19.65	19.03	19.36	92,742	-0.23(-1.19%)
Sep 26, 2005	18.85	20.02	18.85	19.60	110,944	+1.00(+5.39%)
Sep 23, 2005	18.59	18.87	18.39	18.59	98,801	-0.14(-0.73%)
Sep 22, 2005	18.73	19.21	18.43	18.73	118,317	-0.25(-1.33%)
Sep 21, 2005	19.31	19.46	18.97	18.98	75,764	-0.39(-2.01%)
Sep 20, 2005	19.67	19.84	19.31	19.37	63,434	-0.24(-1.24%)
Sep 19, 2005	20.37	20.39	19.43	19.62	58,084	-0.82(-4.00%)
Sep 16, 2005	19.68	20.62	19.45	20.43	137,741	+0.90(+4.63%)
Sep 15, 2005	20.10	20.20	19.38	19.53	78,467	-0.56(-2.81%)
Sep 14, 2005	20.45	20.57	20.05	20.09	68,138	-0.37(-1.81%)
Sep 13, 2005	20.50	20.90	20.16	20.46	80,340	-0.04(-0.19%)
Sep 12, 2005	19.51	20.54	19.32	20.50	170,850	+1.19(+6.15%)
Sep 09, 2005	19.29	19.54	18.90	19.31	116,811	+0.03(+0.15%)
Sep 08, 2005	20.24	20.24	19.13	19.29	166,720	-1.05(-5.17%)
Sep 07, 2005	20.21	20.42	20.14	20.34	177,766	+0.16(+0.77%)
Sep 06, 2005	20.27	20.42	19.95	20.18	209,833	+0.00(+0.00%)
Sep 02, 2005	20.42	20.42	20.05	20.18	145,317	-0.25(-1.24%)
Sep 01, 2005	20.71	20.73	19.92	20.43	143,499	-0.28(-1.36%)
Aug 31, 2005	20.54	20.80	20.37	20.72	56,776	+0.28(+1.38%)
Aug 30, 2005	20.43	20.72	20.15	20.43	162,907	+0.00(+0.00%)
Aug 29, 2005	20.27	20.50	19.90	20.43	29,547	+0.39(+1.94%)
Aug 26, 2005	20.74	20.75	19.90	20.04	33,771	-0.59(-2.88%)
Aug 25, 2005	20.16	20.72	20.13	20.64	83,543	+0.62(+3.11%)
Aug 24, 2005	21.44	21.44	19.70	20.01	321,536	-1.41(-6.58%)
Aug 23, 2005	21.66	21.70	21.39	21.43	53,650	-0.22(-1.03%)
Aug 22, 2005	22.23	22.23	21.56	21.65	96,585	-0.38(-1.72%)
Aug 19, 2005	21.96	22.28	21.90	22.03	18,089	-0.03(-0.13%)
Aug 18, 2005	21.98	22.50	21.80	22.06	56,390	-0.01(-0.04%)
Aug 17, 2005	21.79	22.34	21.79	22.07	37,857	+0.16(+0.71%)
Aug 16, 2005	22.22	22.42	21.79	21.91	70,835	-0.39(-1.75%)
Aug 15, 2005	22.09	22.30	21.60	22.30	55,981	+0.35(+1.57%)
Aug 12, 2005	22.31	22.31	21.89	21.96	29,781	-0.47(-2.10%)
Aug 11, 2005	22.40	22.43	21.92	22.43	63,081	+0.04(+0.17%)
Aug 10, 2005	22.43	22.56	22.10	22.39	55,376	+0.06(+0.26%)
Aug 09, 2005	22.61	22.69	22.28	22.33	156,382	-0.51(-2.22%)
Aug 08, 2005	22.57	22.86	22.50	22.84	62,758	+0.42(+1.87%)
Aug 05, 2005	22.78	23.10	22.42	22.42	68,168	-0.44(-1.92%)
Aug 04, 2005	22.87	23.05	22.38	22.86	67,818	-0.01(-0.04%)
Aug 03, 2005	23.27	23.27	22.68	22.87	30,608	-0.47(-2.00%)
Aug 02, 2005	23.34	23.60	22.87	23.33	165,708	-0.13(-0.54%)

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.