Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	20.22	20.51	20.22	20.34	299,596	+0.03(+0.13%)
Oct 28, 2005	20.54	20.64	20.28	20.32	301,357	-0.13(-0.62%)
Oct 27, 2005	20.62	20.74	20.20	20.44	318,466	-0.25(-1.23%)
Oct 26, 2005	20.36	20.79	20.36	20.70	341,633	+0.30(+1.45%)
Oct 25, 2005	20.53	21.04	20.16	20.40	439,165	-0.76(-3.61%)
Oct 24, 2005	20.53	21.20	20.53	21.16	240,160	+0.49(+2.38%)
Oct 21, 2005	20.33	20.82	20.27	20.67	346,880	+0.24(+1.16%)
Oct 20, 2005	20.43	20.60	20.19	20.43	483,688	-0.10(-0.50%)
Oct 19, 2005	20.27	20.59	20.09	20.54	571,243	+0.30(+1.47%)
Oct 18, 2005	20.45	20.60	20.12	20.24	588,110	-0.07(-0.33%)
Oct 17, 2005	20.55	20.68	20.29	20.31	339,320	-0.25(-1.24%)
Oct 14, 2005	20.44	20.92	19.93	20.56	785,687	+0.40(+1.98%)
Oct 13, 2005	20.62	20.62	20.10	20.16	859,072	-0.46(-2.22%)
Oct 12, 2005	19.51	21.07	18.94	20.62	3,393,208	-2.15(-9.43%)
Oct 11, 2005	22.77	23.00	22.65	22.77	231,946	+0.07(+0.30%)
Oct 10, 2005	22.88	22.90	22.60	22.70	95,089	-0.12(-0.52%)
Oct 07, 2005	22.40	23.08	22.38	22.82	176,374	+0.43(+1.93%)
Oct 06, 2005	23.12	23.67	22.33	22.38	264,377	-0.76(-3.30%)
Oct 05, 2005	23.38	23.66	23.15	23.15	127,877	-0.32(-1.37%)
Oct 04, 2005	23.62	23.96	23.33	23.47	110,926	-0.15(-0.65%)
Oct 03, 2005	23.55	23.77	23.39	23.62	99,798	-0.03(-0.11%)
Sep 30, 2005	23.86	23.97	23.21	23.65	126,617	-0.32(-1.34%)
Sep 29, 2005	23.56	23.98	23.46	23.97	82,091	+0.39(+1.65%)
Sep 28, 2005	23.62	23.72	23.39	23.58	141,550	-0.03(-0.14%)
Sep 27, 2005	23.62	23.76	23.27	23.61	282,426	-0.07(-0.29%)
Sep 26, 2005	23.90	23.95	23.45	23.68	89,327	-0.10(-0.43%)
Sep 23, 2005	23.78	23.84	23.52	23.78	72,324	+0.14(+0.61%)
Sep 22, 2005	23.64	24.17	23.38	23.64	136,175	+0.23(+0.98%)
Sep 21, 2005	23.68	23.78	23.26	23.41	116,358	-0.33(-1.39%)
Sep 20, 2005	24.06	24.20	23.39	23.74	314,326	-0.23(-0.96%)
Sep 19, 2005	24.75	24.75	23.95	23.97	144,314	-0.87(-3.48%)
Sep 16, 2005	24.53	24.90	24.40	24.84	282,940	+0.50(+2.06%)
Sep 15, 2005	24.38	24.61	24.26	24.34	321,802	-0.03(-0.14%)
Sep 14, 2005	24.62	24.73	24.23	24.37	136,047	-0.25(-1.00%)
Sep 13, 2005	24.83	24.92	24.60	24.62	139,965	-0.37(-1.49%)
Sep 12, 2005	24.93	25.07	24.71	24.99	119,409	-0.03(-0.14%)
Sep 09, 2005	25.19	25.30	24.78	25.02	155,164	-0.16(-0.64%)
Sep 08, 2005	25.35	25.39	25.01	25.18	110,547	-0.29(-1.13%)
Sep 07, 2005	25.59	25.62	25.18	25.47	156,052	-0.19(-0.73%)
Sep 06, 2005	25.12	25.91	25.12	25.66	236,258	+0.42(+1.68%)
Sep 02, 2005	25.42	25.53	25.04	25.23	178,576	-0.20(-0.77%)
Sep 01, 2005	24.81	25.51	24.74	25.43	460,540	+0.61(+2.46%)
Aug 31, 2005	24.26	24.92	24.20	24.82	222,207	+0.59(+2.42%)
Aug 30, 2005	24.08	24.37	23.90	24.23	278,086	+0.10(+0.42%)
Aug 29, 2005	23.56	24.13	23.36	24.13	308,164	+0.53(+2.26%)
Aug 26, 2005	23.79	23.89	23.33	23.60	171,449	-0.19(-0.78%)
Aug 25, 2005	23.88	24.05	23.68	23.78	263,579	-0.07(-0.28%)
Aug 24, 2005	23.50	24.12	23.50	23.85	323,921	+0.33(+1.41%)
Aug 23, 2005	23.36	23.67	23.17	23.52	255,017	+0.15(+0.65%)
Aug 22, 2005	23.53	23.59	23.28	23.37	243,613	-0.10(-0.43%)
Aug 19, 2005	23.37	23.62	23.15	23.47	168,498	+0.20(+0.84%)
Aug 18, 2005	23.33	23.43	23.16	23.28	376,590	-0.05(-0.22%)
Aug 17, 2005	23.94	24.23	23.15	23.33	514,892	-0.77(-3.20%)
Aug 16, 2005	24.78	24.95	24.08	24.10	197,202	-0.73(-2.94%)
Aug 15, 2005	24.59	25.07	24.54	24.83	93,074	+0.20(+0.83%)
Aug 12, 2005	24.70	24.88	24.58	24.62	73,896	-0.20(-0.82%)
Aug 11, 2005	24.68	24.97	24.55	24.83	177,759	+0.08(+0.34%)
Aug 10, 2005	24.81	25.21	24.60	24.74	119,298	+0.04(+0.17%)
Aug 09, 2005	24.68	24.89	24.54	24.70	74,241	+0.06(+0.24%)
Aug 08, 2005	24.60	24.88	24.51	24.64	97,015	+0.00(+0.00%)
Aug 05, 2005	24.43	24.77	24.43	24.64	94,935	+0.04(+0.17%)
Aug 04, 2005	25.43	25.43	24.43	24.60	209,166	-0.69(-2.72%)
Aug 03, 2005	25.59	25.72	25.11	25.29	261,186	-0.63(-2.42%)
Aug 02, 2005	25.47	25.94	25.46	25.91	125,602	+0.38(+1.49%)

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.