Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	24.94	25.54	24.89	25.41	441,500	+0.72(+2.92%)
Oct 28, 2005	24.19	24.75	24.09	24.69	381,600	+0.66(+2.75%)
Oct 27, 2005	24.30	24.71	24.01	24.03	312,300	-0.27(-1.11%)
Oct 26, 2005	24.86	25.16	24.25	24.30	483,700	-0.33(-1.34%)
Oct 25, 2005	23.99	24.80	23.69	24.63	856,500	+0.64(+2.66%)
Oct 24, 2005	23.59	23.99	23.32	23.99	356,000	+0.79(+3.43%)
Oct 21, 2005	23.14	23.57	22.88	23.20	396,200	-0.04(-0.16%)
Oct 20, 2005	23.80	23.89	23.00	23.23	464,100	-0.54(-2.27%)
Oct 19, 2005	23.82	23.89	23.33	23.77	398,900	-0.07(-0.28%)
Oct 18, 2005	24.04	24.23	23.70	23.84	420,000	-0.15(-0.63%)
Oct 17, 2005	24.23	24.34	23.85	23.99	403,900	-0.20(-0.81%)
Oct 14, 2005	24.07	24.46	23.77	24.19	489,100	+0.12(+0.50%)
Oct 13, 2005	24.30	24.56	23.44	24.07	781,500	-0.20(-0.83%)
Oct 12, 2005	25.37	25.59	23.20	24.27	1,633,500	-1.63(-6.28%)
Oct 11, 2005	26.87	27.00	25.90	25.90	541,700	-0.75(-2.81%)
Oct 10, 2005	27.52	27.52	26.53	26.65	310,700	-0.62(-2.28%)
Oct 07, 2005	26.89	27.50	26.83	27.27	302,400	+0.46(+1.71%)
Oct 06, 2005	26.89	27.33	26.31	26.81	517,100	-0.26(-0.97%)
Oct 05, 2005	28.54	28.57	27.07	27.07	353,700	-1.46(-5.10%)
Oct 04, 2005	29.05	29.22	28.53	28.53	232,000	-0.43(-1.50%)
Oct 03, 2005	28.69	29.18	28.69	28.96	434,700	+0.45(+1.58%)
Sep 30, 2005	28.35	28.64	28.29	28.52	270,600	+0.38(+1.33%)
Sep 29, 2005	27.73	28.25	27.49	28.14	275,300	+0.43(+1.54%)
Sep 28, 2005	27.57	27.82	27.38	27.71	303,400	+0.15(+0.54%)
Sep 27, 2005	27.62	27.74	27.32	27.56	410,500	+0.16(+0.60%)
Sep 26, 2005	27.72	27.72	27.00	27.40	354,400	+0.28(+1.02%)
Sep 23, 2005	27.12	27.37	26.84	27.12	232,900	+0.05(+0.17%)
Sep 22, 2005	26.74	27.08	26.30	27.07	286,200	+0.30(+1.12%)
Sep 21, 2005	27.24	27.24	26.62	26.77	393,200	-0.46(-1.71%)
Sep 20, 2005	27.29	27.73	27.14	27.24	303,100	+0.01(+0.06%)
Sep 19, 2005	27.41	27.56	27.00	27.23	377,800	-0.15(-0.55%)
Sep 16, 2005	27.41	27.88	27.10	27.38	664,400	+0.06(+0.22%)
Sep 15, 2005	27.64	27.89	27.10	27.32	445,100	-0.43(-1.54%)
Sep 14, 2005	27.73	27.92	27.45	27.74	451,600	+0.16(+0.60%)
Sep 13, 2005	27.95	27.99	27.41	27.58	426,400	-0.48(-1.71%)
Sep 12, 2005	28.31	28.38	27.92	28.06	344,000	-0.11(-0.40%)
Sep 09, 2005	28.00	29.15	27.38	28.17	653,200	+0.76(+2.76%)
Sep 08, 2005	27.15	27.77	27.05	27.41	548,000	+0.62(+2.32%)
Sep 07, 2005	26.75	26.86	26.51	26.79	242,100	+0.20(+0.73%)
Sep 06, 2005	26.28	26.88	26.28	26.59	288,900	+0.34(+1.31%)
Sep 02, 2005	26.80	27.25	26.21	26.25	330,600	-0.29(-1.07%)
Sep 01, 2005	25.88	26.58	25.70	26.54	764,200	+0.84(+3.27%)
Aug 31, 2005	24.89	25.70	24.76	25.70	480,400	+0.81(+3.25%)
Aug 30, 2005	24.99	25.07	24.75	24.89	270,200	-0.09(-0.36%)
Aug 29, 2005	25.07	25.10	23.77	24.98	513,000	-0.09(-0.36%)
Aug 26, 2005	25.43	25.43	25.04	25.07	172,200	-0.27(-1.07%)
Aug 25, 2005	25.46	25.46	25.12	25.34	208,400	+0.10(+0.39%)
Aug 24, 2005	25.16	25.68	25.15	25.24	234,200	+0.11(+0.45%)
Aug 23, 2005	25.49	25.49	24.97	25.12	364,800	-0.38(-1.47%)
Aug 22, 2005	25.54	25.75	25.27	25.50	425,700	+0.27(+1.07%)
Aug 19, 2005	25.35	25.68	25.06	25.23	341,100	-0.14(-0.56%)
Aug 18, 2005	25.50	25.70	25.05	25.37	234,500	-0.11(-0.44%)
Aug 17, 2005	25.12	25.52	25.03	25.48	282,800	+0.36(+1.43%)
Aug 16, 2005	25.86	25.87	24.96	25.12	419,800	-0.82(-3.18%)
Aug 15, 2005	26.62	26.89	25.88	25.95	501,000	-0.56(-2.12%)
Aug 12, 2005	25.27	26.60	25.20	26.51	586,100	+1.34(+5.30%)
Aug 11, 2005	24.84	25.36	24.84	25.18	225,800	+0.37(+1.48%)
Aug 10, 2005	25.08	25.31	24.56	24.81	279,700	-0.02(-0.09%)
Aug 09, 2005	24.82	24.92	24.46	24.83	299,000	+0.27(+1.10%)
Aug 08, 2005	24.60	24.98	24.50	24.56	284,500	+0.28(+1.14%)
Aug 05, 2005	25.13	25.13	24.08	24.29	437,800	-0.85(-3.37%)
Aug 04, 2005	25.51	25.53	24.79	25.13	607,300	-0.37(-1.44%)
Aug 03, 2005	25.64	26.02	25.05	25.50	733,700	+1.12(+4.62%)
Aug 02, 2005	23.98	24.39	23.89	24.38	272,700	+0.45(+1.88%)

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.