Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	22.41	22.89	22.40	22.82	343,844	+0.48(+2.16%)
Oct 28, 2005	21.73	22.43	21.62	22.34	199,402	+0.82(+3.81%)
Oct 27, 2005	22.01	22.01	21.41	21.52	364,478	-0.50(-2.28%)
Oct 26, 2005	22.62	22.62	21.95	22.02	319,931	-0.60(-2.66%)
Oct 25, 2005	22.45	22.68	22.09	22.62	234,886	+0.15(+0.65%)
Oct 24, 2005	21.98	22.48	21.93	22.48	168,932	+0.53(+2.43%)
Oct 21, 2005	22.14	22.34	21.95	21.95	249,542	-0.20(-0.89%)
Oct 20, 2005	22.25	22.25	22.06	22.14	551,346	-0.11(-0.51%)
Oct 19, 2005	22.14	22.28	21.44	22.26	492,720	+0.04(+0.16%)
Oct 18, 2005	22.52	22.68	22.18	22.22	166,811	-0.35(-1.54%)
Oct 17, 2005	22.26	22.64	22.19	22.57	197,088	+0.24(+1.09%)
Oct 14, 2005	22.19	22.49	22.04	22.32	199,209	+0.20(+0.89%)
Oct 13, 2005	22.38	22.57	21.99	22.13	297,753	-0.27(-1.23%)
Oct 12, 2005	22.76	22.95	22.23	22.40	226,593	-0.37(-1.64%)
Oct 11, 2005	23.05	23.21	22.77	22.77	261,113	-0.25(-1.08%)
Oct 10, 2005	23.48	23.49	22.97	23.02	151,576	-0.45(-1.92%)
Oct 07, 2005	22.82	23.63	22.82	23.47	257,449	+0.66(+2.89%)
Oct 06, 2005	23.59	23.94	22.49	22.82	588,372	-0.69(-2.93%)
Oct 05, 2005	23.71	24.03	23.51	23.51	359,464	-0.19(-0.81%)
Oct 04, 2005	24.12	24.44	23.70	23.70	219,844	-0.41(-1.72%)
Oct 03, 2005	23.71	24.23	23.71	24.11	242,599	+0.36(+1.51%)
Sep 30, 2005	23.80	23.85	23.60	23.75	196,124	-0.10(-0.41%)
Sep 29, 2005	23.50	24.04	23.40	23.85	239,900	+0.32(+1.34%)
Sep 28, 2005	23.47	23.62	23.39	23.54	477,293	+0.07(+0.29%)
Sep 27, 2005	23.21	23.65	23.17	23.47	317,809	+0.24(+1.03%)
Sep 26, 2005	22.93	23.44	22.93	23.23	372,192	+0.31(+1.33%)
Sep 23, 2005	22.93	23.00	22.37	22.93	281,169	+0.32(+1.42%)
Sep 22, 2005	22.38	22.64	22.19	22.60	290,425	+0.26(+1.16%)
Sep 21, 2005	22.82	22.94	22.34	22.34	365,828	-0.50(-2.18%)
Sep 20, 2005	22.87	22.89	22.75	22.84	220,808	+0.03(+0.11%)
Sep 19, 2005	22.58	22.91	22.58	22.82	330,344	+0.16(+0.69%)
Sep 16, 2005	22.85	22.99	22.63	22.66	736,285	-0.11(-0.48%)
Sep 15, 2005	22.40	22.82	22.40	22.77	308,938	+0.39(+1.76%)
Sep 14, 2005	22.49	22.56	22.35	22.38	258,991	-0.04(-0.19%)
Sep 13, 2005	22.61	22.66	22.42	22.42	280,783	-0.21(-0.92%)
Sep 12, 2005	22.71	22.79	22.61	22.62	271,526	-0.17(-0.73%)
Sep 09, 2005	22.68	22.89	22.68	22.79	272,491	+0.11(+0.48%)
Sep 08, 2005	23.02	23.05	22.63	22.68	389,548	-0.38(-1.66%)
Sep 07, 2005	23.23	23.25	22.89	23.07	227,172	-0.21(-0.89%)
Sep 06, 2005	23.33	23.40	23.18	23.27	195,352	-0.05(-0.22%)
Sep 02, 2005	23.36	23.43	23.21	23.32	145,405	-0.01(-0.04%)
Sep 01, 2005	23.47	23.54	23.21	23.33	386,655	-0.13(-0.55%)
Aug 31, 2005	23.49	23.68	23.42	23.46	313,567	-0.08(-0.33%)
Aug 30, 2005	23.63	23.69	23.38	23.54	212,516	-0.08(-0.35%)
Aug 29, 2005	23.15	23.64	23.15	23.63	140,391	+0.25(+1.09%)
Aug 26, 2005	23.74	23.74	23.26	23.37	127,471	-0.37(-1.57%)
Aug 25, 2005	23.49	23.83	23.40	23.74	110,114	+0.31(+1.33%)
Aug 24, 2005	23.41	23.93	23.34	23.43	170,861	-0.02(-0.09%)
Aug 23, 2005	23.43	23.55	23.13	23.45	270,369	+0.03(+0.11%)
Aug 22, 2005	23.31	23.47	23.15	23.43	352,907	+0.20(+0.85%)
Aug 19, 2005	23.28	23.38	23.10	23.23	158,904	-0.06(-0.27%)
Aug 18, 2005	23.52	23.52	23.24	23.29	212,708	-0.29(-1.21%)
Aug 17, 2005	23.73	23.92	23.54	23.58	208,851	-0.16(-0.66%)
Aug 16, 2005	23.88	23.99	23.73	23.73	190,338	-0.20(-0.84%)
Aug 15, 2005	23.70	24.01	23.65	23.94	1,693,957	+0.18(+0.76%)
Aug 12, 2005	24.11	24.15	23.65	23.75	213,094	-0.41(-1.72%)
Aug 11, 2005	23.91	24.22	23.79	24.17	238,164	+0.14(+0.58%)
Aug 10, 2005	24.03	24.36	23.86	24.03	1,645,167	+0.05(+0.19%)
Aug 09, 2005	24.02	24.29	23.94	23.98	207,309	+0.01(+0.04%)
Aug 08, 2005	24.24	24.40	23.85	23.97	502,170	-0.23(-0.94%)
Aug 05, 2005	24.75	24.75	24.03	24.20	263,234	-0.51(-2.06%)
Aug 04, 2005	25.20	25.20	24.70	24.71	206,923	-0.44(-1.75%)
Aug 03, 2005	25.08	25.49	24.95	25.15	246,456	-0.04(-0.14%)
Aug 02, 2005	24.81	25.27	24.81	25.19	149,455	+0.45(+1.80%)

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.