Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	22.62	22.99	22.55	22.90	593,605	+0.38(+1.70%)
Oct 28, 2005	21.84	22.52	21.84	22.52	696,238	+0.84(+3.87%)
Oct 27, 2005	21.93	22.01	21.67	21.68	404,723	-0.26(-1.16%)
Oct 26, 2005	21.56	22.13	21.52	21.93	721,114	+0.47(+2.19%)
Oct 25, 2005	21.54	21.64	21.21	21.46	598,520	-0.17(-0.81%)
Oct 24, 2005	21.30	21.64	21.29	21.64	334,116	+0.40(+1.90%)
Oct 21, 2005	21.32	21.46	21.13	21.23	357,950	-0.08(-0.38%)
Oct 20, 2005	21.14	21.47	21.13	21.31	642,165	+0.20(+0.95%)
Oct 19, 2005	21.01	21.19	20.84	21.11	698,025	+0.01(+0.06%)
Oct 18, 2005	21.25	21.27	20.99	21.10	412,618	-0.25(-1.16%)
Oct 17, 2005	21.28	21.44	21.11	21.35	461,477	+0.08(+0.38%)
Oct 14, 2005	21.42	21.45	20.99	21.27	296,728	-0.01(-0.03%)
Oct 13, 2005	21.25	21.35	21.15	21.27	671,808	-0.07(-0.31%)
Oct 12, 2005	21.62	21.74	21.24	21.34	699,813	-0.35(-1.61%)
Oct 11, 2005	21.85	22.02	21.62	21.69	493,355	-0.17(-0.77%)
Oct 10, 2005	21.75	22.13	21.73	21.86	750,757	+0.07(+0.34%)
Oct 07, 2005	21.55	21.93	21.55	21.78	890,779	+0.15(+0.71%)
Oct 06, 2005	21.48	21.72	21.28	21.63	716,496	+0.30(+1.38%)
Oct 05, 2005	21.58	21.64	21.31	21.33	739,585	-0.34(-1.58%)
Oct 04, 2005	21.60	22.06	21.60	21.68	420,513	+0.07(+0.34%)
Oct 03, 2005	22.06	22.11	21.42	21.60	1,204,787	-0.56(-2.51%)
Sep 30, 2005	21.79	22.18	21.65	22.16	581,092	+0.37(+1.69%)
Sep 29, 2005	21.70	21.80	21.42	21.79	441,219	+0.09(+0.40%)
Sep 28, 2005	21.80	22.02	21.52	21.70	678,958	+0.21(+0.97%)
Sep 27, 2005	21.27	21.52	21.09	21.50	459,839	+0.25(+1.17%)
Sep 26, 2005	21.11	21.37	21.11	21.25	457,008	+0.17(+0.83%)
Sep 23, 2005	20.97	21.10	20.78	21.07	930,552	+0.05(+0.22%)
Sep 22, 2005	21.10	21.10	20.90	21.03	463,414	-0.14(-0.67%)
Sep 21, 2005	21.01	21.26	20.86	21.17	798,573	+0.07(+0.32%)
Sep 20, 2005	21.39	21.51	20.98	21.10	412,022	-0.28(-1.32%)
Sep 19, 2005	21.32	21.52	21.17	21.38	519,125	+0.03(+0.13%)
Sep 16, 2005	21.48	21.52	21.33	21.35	483,225	-0.06(-0.28%)
Sep 15, 2005	21.53	21.58	21.35	21.42	407,256	-0.11(-0.50%)
Sep 14, 2005	21.50	21.68	21.48	21.52	382,528	-0.02(-0.09%)
Sep 13, 2005	22.10	22.13	21.50	21.54	723,497	-0.66(-2.96%)
Sep 12, 2005	21.82	22.27	21.75	22.20	1,105,728	-0.33(-1.46%)
Sep 09, 2005	22.26	22.54	22.11	22.53	267,829	+0.34(+1.51%)
Sep 08, 2005	22.15	22.30	22.11	22.19	501,100	+0.02(+0.09%)
Sep 07, 2005	22.11	22.27	22.00	22.17	388,785	+0.10(+0.46%)
Sep 06, 2005	22.15	22.47	21.96	22.07	313,262	-0.05(-0.24%)
Sep 02, 2005	22.46	22.46	22.03	22.13	227,759	-0.28(-1.23%)
Sep 01, 2005	22.11	22.53	22.11	22.40	304,920	+0.25(+1.12%)
Aug 31, 2005	22.17	22.21	22.05	22.15	499,760	-0.05(-0.21%)
Aug 30, 2005	22.45	22.48	22.11	22.20	408,001	-0.32(-1.40%)
Aug 29, 2005	22.48	22.52	22.22	22.52	507,953	+0.04(+0.18%)
Aug 26, 2005	22.47	22.54	22.21	22.48	385,806	+0.01(+0.03%)
Aug 25, 2005	22.21	22.47	22.17	22.47	512,272	+0.22(+1.00%)
Aug 24, 2005	22.23	22.40	22.15	22.25	929,062	-0.09(-0.42%)
Aug 23, 2005	22.44	22.68	22.27	22.34	343,799	-0.02(-0.09%)
Aug 22, 2005	22.56	22.64	22.24	22.36	1,034,675	-0.13(-0.57%)
Aug 19, 2005	22.41	22.66	22.36	22.49	260,530	+0.11(+0.48%)
Aug 18, 2005	22.93	22.96	22.30	22.38	1,044,804	-0.61(-2.66%)
Aug 17, 2005	22.37	23.12	22.23	22.99	437,197	+0.69(+3.10%)
Aug 16, 2005	22.76	22.80	22.30	22.30	491,865	-0.52(-2.27%)
Aug 15, 2005	22.76	22.93	22.66	22.82	164,600	-0.02(-0.09%)
Aug 12, 2005	22.96	22.96	22.66	22.84	248,167	-0.15(-0.67%)
Aug 11, 2005	22.78	23.15	22.78	22.99	436,452	+0.17(+0.77%)
Aug 10, 2005	22.72	22.92	22.70	22.82	268,276	+0.08(+0.35%)
Aug 09, 2005	22.73	22.88	22.69	22.74	159,684	+0.01(+0.03%)
Aug 08, 2005	22.74	22.81	22.69	22.73	203,330	-0.07(-0.32%)
Aug 05, 2005	22.76	22.90	22.70	22.80	193,200	-0.02(-0.09%)
Aug 04, 2005	22.97	23.01	22.71	22.82	328,456	-0.25(-1.08%)
Aug 03, 2005	22.91	23.13	22.86	23.07	302,537	+0.09(+0.41%)
Aug 02, 2005	23.03	23.13	22.85	22.98	556,960	-0.04(-0.18%)

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.