Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	20.70	20.89	20.70	20.82	1,460,450	+0.14(+0.66%)
Oct 28, 2005	20.20	20.75	20.20	20.68	1,467,876	+0.49(+2.42%)
Oct 27, 2005	20.40	20.45	20.17	20.20	1,501,592	-0.25(-1.23%)
Oct 26, 2005	20.44	20.60	20.39	20.45	978,985	-0.07(-0.34%)
Oct 25, 2005	20.66	20.70	20.30	20.52	1,313,141	-0.20(-0.98%)
Oct 24, 2005	20.35	20.74	20.35	20.72	1,085,955	+0.42(+2.08%)
Oct 21, 2005	20.44	20.50	20.18	20.30	1,330,400	-0.31(-1.51%)
Oct 20, 2005	20.88	20.96	20.50	20.61	1,923,852	-0.25(-1.21%)
Oct 19, 2005	20.63	20.87	20.43	20.86	1,778,550	+0.27(+1.32%)
Oct 18, 2005	20.86	20.89	20.56	20.59	1,277,216	-0.34(-1.60%)
Oct 17, 2005	20.88	21.01	20.65	20.93	745,979	-0.03(-0.16%)
Oct 14, 2005	20.61	20.97	20.60	20.96	1,042,204	+0.42(+2.02%)
Oct 13, 2005	20.45	20.66	20.36	20.55	1,080,135	+0.02(+0.08%)
Oct 12, 2005	20.58	20.84	20.34	20.53	930,216	-0.13(-0.63%)
Oct 11, 2005	20.50	20.87	20.50	20.66	1,214,600	+0.16(+0.79%)
Oct 10, 2005	20.82	20.82	20.49	20.50	540,870	-0.33(-1.58%)
Oct 07, 2005	20.52	20.91	20.52	20.82	953,296	+0.33(+1.60%)
Oct 06, 2005	20.60	20.66	20.32	20.50	1,674,791	-0.21(-1.03%)
Oct 05, 2005	20.94	21.12	20.71	20.71	875,025	-0.40(-1.90%)
Oct 04, 2005	21.52	21.62	21.11	21.11	830,471	-0.38(-1.76%)
Oct 03, 2005	21.43	21.70	21.43	21.49	1,154,793	+0.13(+0.59%)
Sep 30, 2005	21.04	21.42	21.04	21.36	1,119,069	+0.33(+1.56%)
Sep 29, 2005	21.08	21.12	20.88	21.03	1,172,454	-0.03(-0.16%)
Sep 28, 2005	21.53	21.53	20.93	21.07	901,918	-0.04(-0.17%)
Sep 27, 2005	21.37	21.37	20.84	21.10	1,807,249	-0.22(-1.04%)
Sep 26, 2005	21.48	21.57	21.17	21.33	1,572,236	-0.05(-0.23%)
Sep 23, 2005	21.38	21.58	21.26	21.38	1,237,479	-0.18(-0.83%)
Sep 22, 2005	21.26	21.66	21.25	21.56	968,147	+0.23(+1.09%)
Sep 21, 2005	21.39	21.42	21.14	21.32	1,372,747	-0.32(-1.49%)
Sep 20, 2005	22.04	22.14	21.55	21.64	1,406,664	-0.33(-1.50%)
Sep 19, 2005	22.26	22.26	21.85	21.97	899,109	-0.20(-0.90%)
Sep 16, 2005	21.99	22.23	21.99	22.17	1,725,567	+0.18(+0.82%)
Sep 15, 2005	22.17	22.23	21.76	21.99	1,104,820	-0.25(-1.11%)
Sep 14, 2005	22.43	22.48	22.08	22.24	779,294	-0.24(-1.08%)
Sep 13, 2005	22.72	22.72	22.43	22.48	651,252	-0.19(-0.85%)
Sep 12, 2005	22.54	22.80	22.52	22.67	874,022	+0.06(+0.28%)
Sep 09, 2005	22.27	22.62	22.26	22.61	1,240,088	+0.33(+1.46%)
Sep 08, 2005	22.32	22.36	22.11	22.29	1,675,193	-0.04(-0.19%)
Sep 07, 2005	21.68	22.33	21.66	22.33	1,838,758	+0.64(+2.96%)
Sep 06, 2005	21.56	21.73	21.48	21.69	747,986	+0.28(+1.30%)
Sep 02, 2005	21.43	21.56	21.38	21.41	819,634	-0.03(-0.15%)
Sep 01, 2005	21.32	21.67	21.32	21.44	1,213,596	+0.04(+0.17%)
Aug 31, 2005	20.99	21.41	20.84	21.41	1,088,965	+0.47(+2.25%)
Aug 30, 2005	21.17	21.17	20.77	20.93	1,307,320	-0.22(-1.05%)
Aug 29, 2005	21.26	21.32	21.08	21.16	1,385,992	-0.10(-0.48%)
Aug 26, 2005	20.88	21.37	20.81	21.26	1,510,423	+0.24(+1.12%)
Aug 25, 2005	20.95	21.11	20.89	21.02	757,218	+0.14(+0.67%)
Aug 24, 2005	20.93	21.18	20.87	20.88	948,479	-0.04(-0.21%)
Aug 23, 2005	21.13	21.14	20.65	20.93	1,786,979	-0.25(-1.18%)
Aug 22, 2005	21.59	21.67	21.13	21.18	1,399,238	-0.33(-1.54%)
Aug 19, 2005	21.24	21.51	21.18	21.51	1,520,257	+0.41(+1.94%)
Aug 18, 2005	21.51	21.51	21.01	21.10	1,499,987	-0.49(-2.29%)
Aug 17, 2005	21.48	21.70	21.35	21.60	751,197	+0.14(+0.65%)
Aug 16, 2005	21.89	21.92	21.46	21.46	1,107,831	-0.59(-2.68%)
Aug 15, 2005	21.76	22.07	21.64	22.05	745,778	+0.25(+1.14%)
Aug 12, 2005	21.83	21.91	21.68	21.80	596,462	-0.12(-0.53%)
Aug 11, 2005	21.89	22.06	21.73	21.91	1,055,048	+0.11(+0.49%)
Aug 10, 2005	22.02	22.34	21.80	21.81	1,760,487	+0.03(+0.15%)
Aug 09, 2005	21.67	21.84	21.67	21.77	900,915	+0.19(+0.86%)
Aug 08, 2005	21.87	22.02	21.59	21.59	1,149,374	-0.20(-0.93%)
Aug 05, 2005	22.05	22.17	21.76	21.79	1,052,640	-0.26(-1.19%)
Aug 04, 2005	22.32	22.39	22.03	22.05	1,578,859	-0.09(-0.39%)
Aug 03, 2005	22.21	22.23	22.13	22.14	1,561,600	-0.08(-0.36%)
Aug 02, 2005	22.01	22.30	21.93	22.22	1,851,402	+0.30(+1.35%)

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.