Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	23.07	23.18	23.00	23.11	261,250	+0.36(+1.56%)
Oct 28, 2005	22.74	22.84	22.52	22.76	331,020	+0.11(+0.46%)
Oct 27, 2005	22.81	22.83	22.60	22.65	333,248	-0.25(-1.07%)
Oct 26, 2005	22.73	23.13	22.72	22.90	458,217	-0.05(-0.20%)
Oct 25, 2005	23.05	23.20	22.76	22.94	667,697	+0.19(+0.85%)
Oct 24, 2005	22.48	22.75	22.46	22.75	373,190	+0.42(+1.88%)
Oct 21, 2005	22.38	22.47	22.20	22.33	525,586	+0.22(+0.98%)
Oct 20, 2005	22.37	22.41	22.01	22.11	703,868	+0.04(+0.18%)
Oct 19, 2005	21.83	22.20	21.68	22.07	741,752	+0.16(+0.72%)
Oct 18, 2005	22.20	22.21	21.88	21.92	1,048,430	-0.49(-2.19%)
Oct 17, 2005	22.45	22.46	22.30	22.41	919,519	-0.56(-2.44%)
Oct 14, 2005	22.62	23.01	22.54	22.97	805,522	+0.42(+1.86%)
Oct 13, 2005	22.57	22.63	22.43	22.55	671,126	-0.29(-1.25%)
Oct 12, 2005	23.18	23.19	22.77	22.83	414,675	-0.40(-1.73%)
Oct 11, 2005	23.42	23.43	23.16	23.23	333,420	-0.08(-0.33%)
Oct 10, 2005	23.39	23.44	23.24	23.31	265,879	+0.01(+0.02%)
Oct 07, 2005	23.40	23.44	23.26	23.30	582,499	-0.24(-1.02%)
Oct 06, 2005	23.68	23.76	23.51	23.54	517,015	-0.17(-0.71%)
Oct 05, 2005	23.95	23.96	23.71	23.71	417,932	-0.27(-1.12%)
Oct 04, 2005	24.09	24.31	23.98	23.98	243,422	-0.18(-0.72%)
Oct 03, 2005	24.02	24.30	24.02	24.16	380,904	+0.37(+1.54%)
Sep 30, 2005	23.88	23.94	23.69	23.79	317,306	-0.20(-0.85%)
Sep 29, 2005	23.84	24.12	23.75	23.99	338,391	+0.15(+0.61%)
Sep 28, 2005	23.85	23.95	23.74	23.85	250,450	+0.15(+0.64%)
Sep 27, 2005	23.64	23.83	23.57	23.70	220,623	-0.13(-0.54%)
Sep 26, 2005	23.86	23.93	23.77	23.82	191,823	+0.03(+0.15%)
Sep 23, 2005	23.78	23.89	23.71	23.79	176,909	+0.00(+0.00%)
Sep 22, 2005	23.68	23.79	23.54	23.79	267,764	-0.08(-0.32%)
Sep 21, 2005	24.07	24.13	23.84	23.86	218,565	-0.20(-0.85%)
Sep 20, 2005	24.21	24.46	23.99	24.07	208,109	-0.04(-0.17%)
Sep 19, 2005	24.25	24.25	23.98	24.11	297,078	+0.08(+0.34%)
Sep 16, 2005	24.03	24.07	23.82	24.03	469,188	-0.01(-0.02%)
Sep 15, 2005	23.89	24.13	23.77	24.03	298,278	-0.26(-1.06%)
Sep 14, 2005	24.49	24.52	24.24	24.29	167,481	-0.20(-0.83%)
Sep 13, 2005	24.61	24.65	24.40	24.49	208,451	+0.08(+0.31%)
Sep 12, 2005	24.43	24.52	24.37	24.42	192,680	-0.29(-1.16%)
Sep 09, 2005	24.55	24.80	24.50	24.70	175,709	+0.11(+0.45%)
Sep 08, 2005	24.63	24.69	24.52	24.59	196,280	-0.10(-0.40%)
Sep 07, 2005	24.70	24.76	24.56	24.69	278,564	+0.02(+0.07%)
Sep 06, 2005	24.65	24.73	24.54	24.68	444,160	+0.58(+2.42%)
Sep 02, 2005	24.09	24.20	23.92	24.09	233,651	+0.21(+0.88%)
Sep 01, 2005	23.63	23.96	23.62	23.88	308,735	+0.37(+1.59%)
Aug 31, 2005	23.25	23.51	23.15	23.51	182,052	+0.28(+1.21%)
Aug 30, 2005	23.29	23.35	23.09	23.23	178,966	-0.12(-0.52%)
Aug 29, 2005	22.90	23.45	22.90	23.35	205,366	+0.01(+0.05%)
Aug 26, 2005	23.51	23.51	23.30	23.34	163,195	-0.23(-0.97%)
Aug 25, 2005	23.58	23.65	23.43	23.57	364,962	+0.15(+0.62%)
Aug 24, 2005	23.57	23.58	23.35	23.42	267,593	-0.14(-0.59%)
Aug 23, 2005	23.60	23.65	23.51	23.56	388,104	-0.11(-0.47%)
Aug 22, 2005	23.87	23.92	23.58	23.67	331,534	+0.08(+0.32%)
Aug 19, 2005	23.46	23.64	23.39	23.60	379,876	+0.06(+0.25%)
Aug 18, 2005	23.67	23.67	23.47	23.54	474,331	-0.43(-1.80%)
Aug 17, 2005	23.99	24.03	23.91	23.97	298,621	-0.43(-1.75%)
Aug 16, 2005	24.36	24.54	24.30	24.40	482,216	-0.28(-1.13%)
Aug 15, 2005	24.56	24.73	24.49	24.68	289,021	+0.02(+0.07%)
Aug 12, 2005	24.58	24.74	24.54	24.66	340,448	-0.15(-0.61%)
Aug 11, 2005	24.73	24.86	24.69	24.81	311,477	+0.08(+0.33%)
Aug 10, 2005	24.88	24.97	24.58	24.73	661,869	+0.15(+0.62%)
Aug 09, 2005	24.42	24.73	24.31	24.58	1,436,707	+0.23(+0.96%)
Aug 08, 2005	24.52	24.58	24.28	24.34	436,617	+0.29(+1.21%)
Aug 05, 2005	24.21	24.23	23.88	24.05	629,127	+0.71(+3.05%)
Aug 04, 2005	23.09	23.54	22.99	23.34	573,071	-0.16(-0.70%)
Aug 03, 2005	23.36	23.64	23.34	23.50	341,477	-0.02(-0.07%)
Aug 02, 2005	23.56	23.59	23.48	23.52	287,992	+0.13(+0.55%)

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.