Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	23.30	23.80	22.62	22.89	825,700	-0.31(-1.34%)
Oct 28, 2005	22.75	23.43	21.88	23.20	898,600	+0.20(+0.89%)
Oct 27, 2005	24.23	24.40	23.00	23.00	399,700	-0.98(-4.09%)
Oct 26, 2005	24.20	24.86	23.93	23.98	510,200	-0.22(-0.91%)
Oct 25, 2005	23.20	24.34	23.12	24.20	644,100	+1.02(+4.40%)
Oct 24, 2005	21.70	23.18	21.65	23.18	561,300	+1.48(+6.82%)
Oct 21, 2005	21.60	22.28	21.41	21.70	437,600	+0.19(+0.88%)
Oct 20, 2005	22.85	22.86	21.16	21.51	703,300	-1.54(-6.68%)
Oct 19, 2005	22.25	23.06	21.55	23.05	659,700	+0.60(+2.67%)
Oct 18, 2005	23.72	24.13	22.45	22.45	949,500	-1.11(-4.71%)
Oct 17, 2005	23.88	23.99	23.17	23.56	431,500	+0.45(+1.93%)
Oct 14, 2005	21.96	23.23	21.96	23.11	886,100	+1.15(+5.26%)
Oct 13, 2005	22.59	22.59	21.31	21.96	777,200	-0.89(-3.89%)
Oct 12, 2005	23.73	23.73	22.64	22.85	605,900	-0.90(-3.79%)
Oct 11, 2005	22.60	23.88	22.60	23.75	676,000	+1.54(+6.93%)
Oct 10, 2005	23.18	23.18	22.09	22.21	353,800	-0.49(-2.16%)
Oct 07, 2005	22.50	23.02	22.10	22.70	381,000	+0.52(+2.34%)
Oct 06, 2005	23.55	23.55	21.92	22.18	1,071,400	-1.41(-5.98%)
Oct 05, 2005	25.10	25.20	23.59	23.59	770,300	-1.48(-5.90%)
Oct 04, 2005	26.75	26.75	25.07	25.07	950,200	-0.70(-2.72%)
Oct 03, 2005	25.50	26.15	25.42	25.77	484,600	+0.52(+2.04%)
Sep 30, 2005	25.41	25.57	25.11	25.25	782,000	-0.15(-0.59%)
Sep 29, 2005	24.55	25.43	24.50	25.41	789,500	+1.00(+4.08%)
Sep 28, 2005	23.73	24.41	23.67	24.41	738,200	+0.69(+2.91%)
Sep 27, 2005	23.77	23.93	23.41	23.72	684,500	-0.10(-0.40%)
Sep 26, 2005	23.09	23.89	22.91	23.82	659,900	+0.74(+3.18%)
Sep 23, 2005	23.08	23.39	22.90	23.08	444,200	-0.50(-2.12%)
Sep 22, 2005	23.95	23.97	22.84	23.58	661,700	+0.00(+0.00%)
Sep 21, 2005	23.74	24.10	23.50	23.58	520,800	+0.19(+0.83%)
Sep 20, 2005	23.57	23.70	23.24	23.39	410,000	-0.29(-1.22%)
Sep 19, 2005	23.45	23.77	23.45	23.68	445,100	+0.64(+2.76%)
Sep 16, 2005	22.89	23.12	22.79	23.04	523,200	+0.15(+0.66%)
Sep 15, 2005	22.88	23.11	22.71	22.89	546,600	+0.16(+0.70%)
Sep 14, 2005	22.95	23.10	22.55	22.73	316,700	-0.04(-0.15%)
Sep 13, 2005	23.06	23.25	22.70	22.77	427,800	-0.27(-1.19%)
Sep 12, 2005	23.25	23.27	22.73	23.04	795,000	+0.14(+0.61%)
Sep 09, 2005	22.98	22.98	22.45	22.90	699,700	+0.35(+1.57%)
Sep 08, 2005	22.05	22.66	22.05	22.55	822,800	+0.76(+3.49%)
Sep 07, 2005	22.04	22.12	21.57	21.79	322,000	-0.18(-0.84%)
Sep 06, 2005	21.50	21.97	21.33	21.97	380,600	+0.58(+2.74%)
Sep 02, 2005	21.91	21.91	21.05	21.39	336,100	-0.63(-2.86%)
Sep 01, 2005	21.79	22.05	21.66	22.02	487,100	+0.42(+1.94%)
Aug 31, 2005	21.18	21.89	21.18	21.59	627,700	+0.41(+1.96%)
Aug 30, 2005	20.86	21.50	20.84	21.18	354,100	+0.48(+2.29%)
Aug 29, 2005	20.75	20.93	20.33	20.70	293,500	+0.26(+1.30%)
Aug 26, 2005	20.89	20.95	20.30	20.44	252,700	-0.45(-2.15%)
Aug 25, 2005	20.89	21.04	20.78	20.89	196,400	-0.07(-0.36%)
Aug 24, 2005	20.80	21.25	20.77	20.96	213,000	+0.27(+1.30%)
Aug 23, 2005	20.85	21.05	20.34	20.70	272,300	-0.02(-0.12%)
Aug 22, 2005	20.70	20.98	20.47	20.72	237,600	+0.36(+1.74%)
Aug 19, 2005	20.00	20.60	19.95	20.36	215,600	+0.61(+3.09%)
Aug 18, 2005	19.80	19.86	19.22	19.75	382,500	-0.15(-0.75%)
Aug 17, 2005	20.55	21.07	19.70	19.91	653,400	-0.75(-3.63%)
Aug 16, 2005	21.25	21.29	20.62	20.66	277,500	-0.71(-3.32%)
Aug 15, 2005	21.70	21.70	21.27	21.36	297,300	-0.38(-1.72%)
Aug 12, 2005	21.93	22.05	21.45	21.74	209,400	-0.16(-0.73%)
Aug 11, 2005	21.55	21.96	21.55	21.90	454,400	+0.29(+1.32%)
Aug 10, 2005	21.12	21.62	21.10	21.61	281,100	+0.66(+3.15%)
Aug 09, 2005	21.35	21.38	20.71	20.95	267,000	-0.34(-1.57%)
Aug 08, 2005	21.27	21.55	21.16	21.29	290,300	+0.16(+0.78%)
Aug 05, 2005	21.33	21.36	20.69	21.12	256,700	-0.20(-0.96%)
Aug 04, 2005	21.02	21.50	20.99	21.33	237,700	+0.30(+1.45%)
Aug 03, 2005	21.27	21.48	21.02	21.02	376,400	-0.25(-1.18%)
Aug 02, 2005	20.70	21.30	20.70	21.27	550,000	+0.84(+4.11%)

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.