Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	26.60	27.69	26.56	27.56	130,000	+1.35(+5.15%)
Oct 28, 2005	25.80	26.61	25.43	26.21	263,500	+0.26(+1.00%)
Oct 27, 2005	26.03	26.11	25.78	25.95	126,300	-0.07(-0.27%)
Oct 26, 2005	26.33	26.58	26.00	26.02	94,600	-0.31(-1.18%)
Oct 25, 2005	26.87	26.87	26.33	26.33	125,100	-0.54(-2.01%)
Oct 24, 2005	26.25	27.01	26.25	26.87	120,800	+0.85(+3.27%)
Oct 21, 2005	25.70	26.60	25.70	26.02	238,600	+0.49(+1.92%)
Oct 20, 2005	26.00	26.26	25.53	25.53	591,700	-0.31(-1.20%)
Oct 19, 2005	25.90	25.90	25.45	25.84	283,400	-0.21(-0.81%)
Oct 18, 2005	26.30	26.60	26.01	26.05	322,900	-0.14(-0.53%)
Oct 17, 2005	26.00	26.90	25.96	26.19	144,900	+0.15(+0.58%)
Oct 14, 2005	26.50	26.50	25.87	26.04	189,900	-0.34(-1.29%)
Oct 13, 2005	26.55	26.55	26.20	26.38	274,900	-0.11(-0.42%)
Oct 12, 2005	27.25	27.40	26.30	26.49	157,000	-0.71(-2.61%)
Oct 11, 2005	26.70	27.20	26.53	27.20	1,058,200	+0.50(+1.87%)
Oct 10, 2005	27.25	27.25	26.66	26.70	196,400	-0.43(-1.58%)
Oct 07, 2005	26.80	27.15	26.80	27.13	63,500	+0.68(+2.57%)
Oct 06, 2005	27.54	27.54	26.20	26.45	185,400	-1.09(-3.96%)
Oct 05, 2005	28.51	28.51	27.54	27.54	155,200	-0.97(-3.40%)
Oct 04, 2005	28.80	29.00	28.50	28.51	132,400	-0.50(-1.72%)
Oct 03, 2005	28.85	29.25	28.65	29.01	100,300	+0.14(+0.48%)
Sep 30, 2005	28.10	29.20	27.75	28.87	130,200	+0.72(+2.56%)
Sep 29, 2005	28.09	28.54	27.96	28.15	146,100	+0.01(+0.04%)
Sep 28, 2005	27.50	28.14	27.48	28.14	143,900	+0.84(+3.08%)
Sep 27, 2005	27.54	27.99	26.98	27.30	226,500	-0.16(-0.58%)
Sep 26, 2005	27.60	27.60	27.13	27.46	151,500	-0.29(-1.05%)
Sep 23, 2005	27.75	28.06	26.95	27.75	87,200	+0.75(+2.78%)
Sep 22, 2005	27.05	27.19	26.76	27.00	118,500	-0.17(-0.63%)
Sep 21, 2005	26.93	27.34	26.85	27.17	109,600	+0.49(+1.84%)
Sep 20, 2005	26.80	26.86	26.40	26.68	111,000	+0.11(+0.41%)
Sep 19, 2005	26.43	26.70	26.12	26.57	352,300	+0.14(+0.53%)
Sep 16, 2005	26.68	26.68	26.13	26.43	404,200	-0.25(-0.94%)
Sep 15, 2005	25.73	26.92	25.73	26.68	230,800	+1.16(+4.55%)
Sep 14, 2005	25.50	25.69	25.31	25.52	164,600	+0.12(+0.47%)
Sep 13, 2005	25.75	25.82	25.23	25.40	135,100	-0.50(-1.93%)
Sep 12, 2005	25.53	25.95	25.53	25.90	69,000	+0.37(+1.45%)
Sep 09, 2005	25.22	25.89	25.20	25.53	218,300	+0.31(+1.23%)
Sep 08, 2005	25.75	25.76	25.06	25.22	510,500	-0.59(-2.29%)
Sep 07, 2005	25.70	25.98	25.65	25.81	111,600	+0.21(+0.82%)
Sep 06, 2005	24.75	25.93	24.61	25.60	314,900	+0.90(+3.64%)
Sep 02, 2005	24.43	24.82	24.43	24.70	245,300	+0.34(+1.40%)
Sep 01, 2005	24.04	24.49	24.03	24.36	130,700	+0.34(+1.42%)
Aug 31, 2005	23.95	24.02	23.68	24.02	281,100	+0.20(+0.84%)
Aug 30, 2005	24.25	24.30	23.70	23.82	81,900	-0.28(-1.16%)
Aug 29, 2005	23.98	24.21	23.85	24.10	157,000	+0.17(+0.71%)
Aug 26, 2005	24.50	24.50	23.85	23.93	199,200	-0.57(-2.33%)
Aug 25, 2005	24.05	24.50	23.85	24.50	130,500	+0.55(+2.30%)
Aug 24, 2005	23.70	24.25	23.70	23.95	134,700	-0.38(-1.56%)
Aug 23, 2005	24.10	24.48	24.05	24.33	279,100	-0.24(-0.98%)
Aug 22, 2005	24.23	24.75	24.23	24.57	100,300	+0.58(+2.42%)
Aug 19, 2005	24.58	24.85	23.78	23.99	417,200	-0.45(-1.84%)
Aug 18, 2005	24.70	24.97	24.35	24.44	457,200	-0.26(-1.05%)
Aug 17, 2005	24.27	24.98	24.27	24.70	455,200	+0.53(+2.19%)
Aug 16, 2005	24.58	24.58	24.16	24.17	133,300	-0.23(-0.94%)
Aug 15, 2005	23.95	24.54	23.90	24.40	436,500	+0.40(+1.67%)
Aug 12, 2005	23.85	24.05	23.59	24.00	661,100	-0.10(-0.41%)
Aug 11, 2005	24.57	24.57	23.90	24.10	337,600	-0.57(-2.31%)
Aug 10, 2005	24.70	24.70	24.30	24.67	504,300	+0.68(+2.83%)
Aug 09, 2005	23.80	24.10	23.77	23.99	815,500	+0.48(+2.04%)
Aug 08, 2005	23.59	24.02	23.40	23.51	275,700	+0.16(+0.69%)
Aug 05, 2005	23.10	23.46	23.10	23.35	235,300	+0.25(+1.08%)
Aug 04, 2005	22.99	23.26	22.55	23.10	311,100	+0.10(+0.43%)
Aug 03, 2005	22.55	23.00	22.12	23.00	162,000	+0.54(+2.40%)
Aug 02, 2005	22.15	22.49	22.02	22.46	127,900	+0.35(+1.58%)

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.