Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	19.77	20.80	19.75	20.45	381,200	+0.68(+3.44%)
Oct 28, 2005	19.43	19.88	19.09	19.77	171,600	+0.37(+1.91%)
Oct 27, 2005	20.11	20.30	19.25	19.40	218,800	-0.68(-3.36%)
Oct 26, 2005	20.39	20.81	19.95	20.07	197,000	-0.32(-1.59%)
Oct 25, 2005	19.65	20.62	19.55	20.40	250,400	+0.88(+4.48%)
Oct 24, 2005	18.50	19.62	18.48	19.52	284,000	+0.80(+4.27%)
Oct 21, 2005	18.25	18.82	18.02	18.73	345,800	+0.46(+2.55%)
Oct 20, 2005	19.25	19.27	17.98	18.26	346,200	-1.06(-5.51%)
Oct 19, 2005	18.73	19.41	18.41	19.32	338,000	+0.57(+3.07%)
Oct 18, 2005	19.80	19.80	18.75	18.75	188,200	-1.12(-5.64%)
Oct 17, 2005	20.05	20.27	19.81	19.87	225,800	+0.29(+1.48%)
Oct 14, 2005	19.13	19.73	18.81	19.58	304,000	+0.45(+2.35%)
Oct 13, 2005	19.45	19.45	18.57	19.13	366,800	-0.42(-2.12%)
Oct 12, 2005	20.07	20.07	19.22	19.55	372,000	-0.48(-2.42%)
Oct 11, 2005	20.46	20.69	19.84	20.03	440,600	-0.21(-1.04%)
Oct 10, 2005	21.07	21.07	19.98	20.24	248,800	-0.36(-1.75%)
Oct 07, 2005	20.85	20.95	19.82	20.60	351,000	+0.04(+0.17%)
Oct 06, 2005	21.87	21.87	20.27	20.57	628,000	-1.30(-5.97%)
Oct 05, 2005	23.50	23.50	21.51	21.87	567,000	-1.61(-6.84%)
Oct 04, 2005	24.27	24.50	23.48	23.48	223,000	-0.80(-3.30%)
Oct 03, 2005	24.07	24.38	24.07	24.27	216,600	+0.27(+1.15%)
Sep 30, 2005	23.91	24.07	23.48	24.00	203,200	+0.09(+0.38%)
Sep 29, 2005	23.74	24.17	23.60	23.91	233,200	+0.17(+0.72%)
Sep 28, 2005	23.70	23.86	23.30	23.74	309,000	+0.05(+0.21%)
Sep 27, 2005	23.51	23.88	23.51	23.69	241,600	+0.11(+0.45%)
Sep 26, 2005	22.98	23.82	22.90	23.59	271,400	+0.64(+2.77%)
Sep 23, 2005	22.95	23.20	22.73	22.95	177,000	-0.22(-0.95%)
Sep 22, 2005	23.96	24.20	22.58	23.17	431,800	-0.79(-3.32%)
Sep 21, 2005	24.25	24.25	23.82	23.96	408,600	+0.27(+1.16%)
Sep 20, 2005	23.48	23.95	23.28	23.69	715,200	+0.21(+0.87%)
Sep 19, 2005	22.55	23.63	22.55	23.48	614,800	+1.48(+6.75%)
Sep 16, 2005	21.60	22.91	21.59	22.00	1,063,800	+0.60(+2.80%)
Sep 15, 2005	21.40	21.70	21.37	21.40	287,200	+0.21(+1.01%)
Sep 14, 2005	20.61	21.29	20.52	21.18	288,400	+0.55(+2.67%)
Sep 13, 2005	20.45	20.70	20.25	20.64	248,800	+0.14(+0.66%)
Sep 12, 2005	20.60	20.62	20.43	20.50	253,800	-0.10(-0.49%)
Sep 09, 2005	20.65	20.68	20.52	20.60	232,800	+0.04(+0.19%)
Sep 08, 2005	20.64	20.64	20.32	20.56	310,000	-0.09(-0.44%)
Sep 07, 2005	20.66	20.68	20.37	20.65	242,400	-0.05(-0.24%)
Sep 06, 2005	20.50	20.80	20.20	20.70	275,000	+0.54(+2.65%)
Sep 02, 2005	21.38	21.38	20.05	20.16	378,800	-1.21(-5.66%)
Sep 01, 2005	21.15	21.45	20.90	21.38	290,600	+0.36(+1.74%)
Aug 31, 2005	20.35	21.30	20.35	21.01	476,000	+0.66(+3.24%)
Aug 30, 2005	19.76	20.37	19.76	20.35	436,400	+0.68(+3.46%)
Aug 29, 2005	19.88	20.09	19.33	19.67	393,600	+0.12(+0.59%)
Aug 26, 2005	20.25	20.38	19.42	19.55	189,400	-0.70(-3.46%)
Aug 25, 2005	20.23	20.36	20.11	20.25	166,200	+0.03(+0.15%)
Aug 24, 2005	19.75	20.48	19.70	20.23	312,600	+0.48(+2.43%)
Aug 23, 2005	19.40	19.80	19.40	19.75	242,200	+0.37(+1.91%)
Aug 22, 2005	19.35	19.47	19.20	19.38	203,600	+0.05(+0.26%)
Aug 19, 2005	19.45	19.65	19.25	19.32	216,200	+0.14(+0.76%)
Aug 18, 2005	18.68	19.78	18.68	19.18	581,000	+0.54(+2.90%)
Aug 17, 2005	20.24	20.50	18.26	18.64	945,600	-1.60(-7.91%)
Aug 16, 2005	19.95	20.24	19.93	20.24	344,000	+0.18(+0.90%)
Aug 15, 2005	20.12	20.36	19.86	20.06	298,800	-0.03(-0.15%)
Aug 12, 2005	21.00	21.02	19.70	20.09	423,400	-0.81(-3.88%)
Aug 11, 2005	20.43	20.93	20.30	20.90	323,800	+0.66(+3.26%)
Aug 10, 2005	19.62	20.60	19.62	20.24	475,200	+0.72(+3.72%)
Aug 09, 2005	19.62	19.66	19.26	19.52	481,000	-0.03(-0.15%)
Aug 08, 2005	19.62	19.68	19.38	19.55	342,600	+0.10(+0.49%)
Aug 05, 2005	19.67	19.80	19.38	19.45	432,000	-0.19(-0.94%)
Aug 04, 2005	18.88	19.95	18.83	19.64	667,000	+0.76(+4.03%)
Aug 03, 2005	18.25	18.99	18.25	18.88	375,800	+0.50(+2.69%)
Aug 02, 2005	19.45	19.85	18.23	18.38	799,000	+0.68(+3.84%)

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.