Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	51.43	51.57	51.37	51.41	4,500	+0.20(+0.39%)
Oct 28, 2005	50.75	51.21	50.63	51.21	2,750	+0.74(+1.46%)
Oct 27, 2005	50.71	50.71	50.47	50.47	500	-0.31(-0.61%)
Oct 26, 2005	50.99	51.15	50.79	50.79	3,000	-0.19(-0.38%)
Oct 25, 2005	51.08	51.08	50.79	50.98	3,625	-0.10(-0.20%)
Oct 24, 2005	50.99	51.08	50.91	51.08	2,375	+0.75(+1.49%)
Oct 21, 2005	50.83	50.91	50.33	50.33	7,375	-0.31(-0.62%)
Oct 20, 2005	51.11	51.16	50.61	50.64	3,500	-0.65(-1.26%)
Oct 19, 2005	50.71	51.29	50.59	51.29	6,250	+0.58(+1.14%)
Oct 18, 2005	50.95	51.00	50.71	50.71	3,125	-0.17(-0.33%)
Oct 17, 2005	50.91	50.91	50.85	50.88	1,000	-0.03(-0.06%)
Oct 14, 2005	50.65	50.95	50.51	50.91	6,250	+0.31(+0.62%)
Oct 13, 2005	50.48	50.60	50.31	50.60	2,875	+0.02(+0.05%)
Oct 12, 2005	50.83	50.83	50.44	50.58	2,875	-0.12(-0.24%)
Oct 11, 2005	50.75	50.99	50.70	50.70	5,125	-0.09(-0.17%)
Oct 10, 2005	51.11	51.11	50.79	50.79	3,875	-0.18(-0.35%)
Oct 07, 2005	50.87	51.11	50.87	50.96	1,250	+0.01(+0.02%)
Oct 06, 2005	51.06	51.15	50.75	50.95	28,128	+0.06(+0.13%)
Oct 05, 2005	51.47	51.47	50.89	50.89	3,750	-0.52(-1.01%)
Oct 04, 2005	52.03	52.08	51.41	51.41	12,126	-0.50(-0.97%)
Oct 03, 2005	51.99	51.99	51.78	51.91	14,876	+0.07(+0.14%)
Sep 30, 2005	51.83	51.91	51.70	51.84	9,376	-0.06(-0.11%)
Sep 29, 2005	51.43	51.90	51.27	51.90	5,000	+0.47(+0.92%)
Sep 28, 2005	51.47	51.47	51.19	51.43	2,125	+0.10(+0.20%)
Sep 27, 2005	51.23	51.45	51.23	51.32	3,125	+0.07(+0.14%)
Sep 26, 2005	51.56	51.56	51.15	51.25	2,875	-0.26(-0.50%)
Sep 23, 2005	51.51	51.60	51.29	51.51	8,375	+0.05(+0.09%)
Sep 22, 2005	51.27	51.51	51.11	51.46	4,125	+0.22(+0.42%)
Sep 21, 2005	51.40	51.51	51.24	51.24	4,125	-0.58(-1.11%)
Sep 20, 2005	52.38	52.38	51.82	51.82	4,750	-0.30(-0.58%)
Sep 19, 2005	52.23	52.24	51.99	52.12	4,500	-0.45(-0.85%)
Sep 16, 2005	52.43	52.63	52.39	52.57	4,375	+0.34(+0.66%)
Sep 15, 2005	52.11	52.23	52.09	52.23	1,875	+0.10(+0.20%)
Sep 14, 2005	52.47	52.47	52.12	52.12	2,875	-0.24(-0.46%)
Sep 13, 2005	52.46	52.60	52.28	52.36	4,875	-0.35(-0.67%)
Sep 12, 2005	52.63	52.79	52.63	52.71	1,625	+0.08(+0.15%)
Sep 09, 2005	52.47	52.63	52.47	52.63	875	+0.37(+0.70%)
Sep 08, 2005	52.32	52.32	52.27	52.27	1,625	-0.14(-0.27%)
Sep 07, 2005	52.08	52.48	52.08	52.41	15,876	+0.18(+0.34%)
Sep 06, 2005	51.83	52.23	51.83	52.23	16,376	+0.68(+1.32%)
Sep 02, 2005	51.76	51.76	51.54	51.55	1,625	+0.07(+0.14%)
Sep 01, 2005	51.37	51.67	51.36	51.48	3,500	-0.03(-0.06%)
Aug 31, 2005	51.07	51.51	50.95	51.51	4,375	+0.60(+1.18%)
Aug 30, 2005	51.04	51.11	50.87	50.91	3,750	-0.51(-1.00%)
Aug 29, 2005	51.07	51.44	51.07	51.43	43,004	+0.31(+0.61%)
Aug 26, 2005	51.19	51.31	51.09	51.11	3,625	-0.28(-0.54%)
Aug 25, 2005	51.36	51.44	51.36	51.39	4,125	+0.03(+0.06%)
Aug 24, 2005	51.63	51.85	51.36	51.36	2,500	-0.40(-0.77%)
Aug 23, 2005	51.83	51.86	51.67	51.76	4,375	-0.18(-0.34%)
Aug 22, 2005	52.06	52.26	51.78	51.94	164,767	+0.02(+0.03%)
Aug 19, 2005	51.94	52.11	51.92	51.92	1,375	+0.08(+0.15%)
Aug 18, 2005	51.80	51.84	51.71	51.84	4,625	-0.20(-0.38%)
Aug 17, 2005	51.91	52.04	51.82	52.04	2,500	+0.17(+0.32%)
Aug 16, 2005	52.29	52.29	51.76	51.87	6,000	-0.49(-0.93%)
Aug 15, 2005	52.19	52.46	52.14	52.36	6,250	+0.03(+0.06%)
Aug 12, 2005	52.35	52.35	52.14	52.33	4,500	+0.02(+0.03%)
Aug 11, 2005	52.35	52.37	52.27	52.31	2,125	+0.13(+0.25%)
Aug 10, 2005	52.39	52.65	52.19	52.19	1,375	+0.03(+0.06%)
Aug 09, 2005	51.79	52.15	51.79	52.15	3,250	+0.45(+0.87%)
Aug 08, 2005	51.93	51.93	51.60	51.71	24,002	-0.12(-0.23%)
Aug 05, 2005	51.82	51.83	51.76	51.83	2,000	-0.27(-0.52%)
Aug 04, 2005	52.43	52.43	52.04	52.10	8,875	-0.20(-0.38%)
Aug 03, 2005	52.34	52.42	52.30	52.30	2,125	-0.15(-0.29%)
Aug 02, 2005	52.31	52.45	52.31	52.45	4,000	+0.19(+0.37%)

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.