Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	23.66	24.14	23.64	23.75	135,065	+0.13(+0.54%)
Oct 28, 2005	23.26	23.66	23.16	23.62	169,920	+0.45(+1.92%)
Oct 27, 2005	23.54	23.74	23.13	23.18	69,319	-0.46(-1.93%)
Oct 26, 2005	23.24	23.81	23.24	23.63	161,208	+0.26(+1.10%)
Oct 25, 2005	23.64	23.79	22.75	23.38	362,089	-0.33(-1.38%)
Oct 24, 2005	23.62	23.80	23.56	23.70	300,133	+0.16(+0.68%)
Oct 21, 2005	23.34	23.88	23.34	23.54	352,784	+0.27(+1.14%)
Oct 20, 2005	23.78	23.97	23.02	23.28	140,870	-0.61(-2.56%)
Oct 19, 2005	22.90	23.97	22.82	23.89	150,309	+0.79(+3.40%)
Oct 18, 2005	23.14	23.45	22.84	23.10	145,677	-0.03(-0.14%)
Oct 17, 2005	23.24	23.24	22.49	23.14	213,668	+0.01(+0.03%)
Oct 14, 2005	21.41	23.30	21.03	23.13	505,159	+1.83(+8.60%)
Oct 13, 2005	21.35	21.35	20.69	21.30	112,801	+0.07(+0.31%)
Oct 12, 2005	21.09	21.36	20.72	21.23	184,888	+0.09(+0.44%)
Oct 11, 2005	21.49	21.56	21.14	21.14	282,097	-0.31(-1.43%)
Oct 10, 2005	21.81	21.85	21.41	21.45	60,460	-0.23(-1.08%)
Oct 07, 2005	21.87	22.21	21.65	21.68	49,319	-0.13(-0.58%)
Oct 06, 2005	21.67	22.03	21.50	21.81	277,227	+0.15(+0.68%)
Oct 05, 2005	22.78	22.84	21.64	21.66	296,926	-1.21(-5.30%)
Oct 04, 2005	23.08	23.32	22.87	22.87	89,665	-0.18(-0.78%)
Oct 03, 2005	23.00	23.08	22.59	23.05	88,163	+0.32(+1.41%)
Sep 30, 2005	22.68	22.96	22.54	22.73	81,804	-0.21(-0.90%)
Sep 29, 2005	22.29	22.98	22.17	22.94	74,064	+0.63(+2.81%)
Sep 28, 2005	22.96	23.06	22.01	22.31	105,254	-0.60(-2.62%)
Sep 27, 2005	22.97	23.30	22.77	22.91	102,969	-0.10(-0.43%)
Sep 26, 2005	23.50	23.98	22.95	23.01	248,245	+0.11(+0.49%)
Sep 23, 2005	22.90	23.14	22.35	22.90	242,889	+0.65(+2.93%)
Sep 22, 2005	22.25	22.53	21.64	22.25	170,638	+0.37(+1.70%)
Sep 21, 2005	22.43	22.45	21.68	21.87	163,381	-0.51(-2.29%)
Sep 20, 2005	22.63	22.96	22.35	22.39	106,235	-0.19(-0.83%)
Sep 19, 2005	22.85	22.89	22.55	22.57	111,161	-0.45(-1.94%)
Sep 16, 2005	22.18	23.02	22.01	23.02	373,963	+0.93(+4.19%)
Sep 15, 2005	22.41	22.51	21.87	22.09	469,815	-0.43(-1.89%)
Sep 14, 2005	22.67	22.73	22.37	22.52	264,778	-0.04(-0.18%)
Sep 13, 2005	22.51	22.79	22.49	22.56	400,912	+0.04(+0.18%)
Sep 12, 2005	22.62	22.67	22.47	22.52	521,705	-0.06(-0.27%)
Sep 09, 2005	23.03	23.14	22.41	22.58	581,711	-0.30(-1.31%)
Sep 08, 2005	23.37	24.64	22.83	22.88	596,405	-0.36(-1.55%)
Sep 07, 2005	21.87	23.49	21.65	23.24	984,926	+1.36(+6.24%)
Sep 06, 2005	20.52	21.97	20.52	21.87	1,022,273	+1.58(+7.78%)
Sep 02, 2005	20.37	20.81	20.01	20.29	768,904	-0.21(-1.01%)
Sep 01, 2005	21.75	21.94	19.93	20.50	810,368	-1.40(-6.41%)
Aug 31, 2005	23.36	23.40	21.59	21.91	973,796	-1.63(-6.93%)
Aug 30, 2005	23.24	23.60	23.24	23.54	37,439	+0.13(+0.54%)
Aug 29, 2005	23.24	23.54	21.97	23.41	107,802	+0.11(+0.46%)
Aug 26, 2005	23.90	23.94	23.20	23.30	70,402	-0.67(-2.78%)
Aug 25, 2005	24.10	24.18	23.90	23.97	51,187	-0.07(-0.28%)
Aug 24, 2005	24.00	24.39	23.90	24.04	50,175	+0.03(+0.14%)
Aug 23, 2005	24.00	24.19	23.77	24.00	103,677	+0.03(+0.14%)
Aug 22, 2005	23.58	23.99	23.30	23.97	53,954	+0.53(+2.27%)
Aug 19, 2005	23.28	23.55	23.28	23.44	45,569	+0.03(+0.11%)
Aug 18, 2005	23.46	23.46	22.77	23.41	50,822	+0.01(+0.03%)
Aug 17, 2005	23.24	23.60	23.11	23.40	41,325	+0.10(+0.43%)
Aug 16, 2005	23.88	23.89	23.27	23.30	62,276	-0.70(-2.91%)
Aug 15, 2005	23.42	24.19	23.28	24.00	64,141	+0.55(+2.33%)
Aug 12, 2005	23.68	23.89	23.13	23.46	59,674	-0.33(-1.40%)
Aug 11, 2005	23.72	24.14	23.64	23.79	42,367	+0.02(+0.08%)
Aug 10, 2005	23.75	24.23	23.47	23.77	145,142	+0.14(+0.59%)
Aug 09, 2005	23.66	23.88	23.40	23.63	59,328	-0.10(-0.42%)
Aug 08, 2005	23.62	23.94	23.50	23.73	47,870	+0.11(+0.45%)
Aug 05, 2005	24.42	24.42	23.47	23.62	84,397	-0.26(-1.09%)
Aug 04, 2005	24.23	24.52	23.88	23.88	61,127	-0.79(-3.21%)
Aug 03, 2005	24.67	24.86	24.56	24.68	36,719	-0.03(-0.13%)
Aug 02, 2005	24.68	24.80	24.51	24.71	83,339	-0.12(-0.48%)

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.