Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	17.60	17.60	17.15	17.36	16,921,004	-0.50(-2.83%)
Oct 28, 2005	17.78	17.89	17.47	17.86	11,022,210	+0.26(+1.50%)
Oct 27, 2005	17.97	18.02	17.46	17.60	8,603,116	-0.43(-2.41%)
Oct 26, 2005	18.37	18.49	18.02	18.03	7,131,124	-0.36(-1.93%)
Oct 25, 2005	18.64	18.70	18.17	18.39	7,814,097	-0.22(-1.18%)
Oct 24, 2005	18.78	18.91	18.46	18.61	4,708,514	+0.03(+0.15%)
Oct 21, 2005	18.49	18.71	18.32	18.58	8,069,930	+0.29(+1.59%)
Oct 20, 2005	18.83	19.13	18.19	18.29	10,080,170	-0.21(-1.11%)
Oct 19, 2005	17.91	18.56	17.77	18.49	8,647,559	+0.41(+2.28%)
Oct 18, 2005	17.96	18.15	17.87	18.08	8,739,119	+0.13(+0.71%)
Oct 17, 2005	17.78	17.98	17.60	17.95	8,529,699	+0.19(+1.08%)
Oct 14, 2005	17.57	17.85	17.58	17.76	8,626,744	+0.20(+1.13%)
Oct 13, 2005	17.60	17.72	17.28	17.56	9,859,638	-0.04(-0.20%)
Oct 12, 2005	17.60	17.68	17.24	17.60	15,437,057	-0.18(-1.00%)
Oct 11, 2005	18.06	18.25	17.53	17.78	12,919,652	-0.09(-0.52%)
Oct 10, 2005	18.31	18.44	17.87	17.87	12,230,351	-0.32(-1.76%)
Oct 07, 2005	19.03	19.06	17.85	18.19	21,058,920	-0.51(-2.74%)
Oct 06, 2005	19.48	19.67	18.34	18.70	27,601,868	-1.24(-6.24%)
Oct 05, 2005	20.03	20.19	19.94	19.94	6,312,992	-0.25(-1.23%)
Oct 04, 2005	20.46	20.65	20.19	20.19	5,714,126	-0.15(-0.73%)
Oct 03, 2005	20.60	20.69	20.19	20.34	5,242,684	-0.28(-1.38%)
Sep 30, 2005	20.48	20.75	20.37	20.63	3,480,964	+0.23(+1.12%)
Sep 29, 2005	20.19	20.52	19.94	20.40	4,111,616	+0.16(+0.77%)
Sep 28, 2005	20.36	20.72	20.24	20.24	5,304,708	-0.11(-0.52%)
Sep 27, 2005	20.23	20.43	19.94	20.35	6,931,127	+0.28(+1.38%)
Sep 26, 2005	20.25	20.26	19.86	20.07	8,656,279	-0.18(-0.88%)
Sep 23, 2005	20.22	20.46	19.95	20.25	6,261,235	-0.20(-0.97%)
Sep 22, 2005	19.91	20.52	19.91	20.45	7,242,797	+0.67(+3.38%)
Sep 21, 2005	19.91	20.12	19.67	19.78	8,919,567	-0.48(-2.35%)
Sep 20, 2005	21.00	21.05	20.24	20.26	8,355,017	-0.74(-3.52%)
Sep 19, 2005	21.22	21.22	20.87	21.00	4,516,393	-0.23(-1.07%)
Sep 16, 2005	20.87	21.22	20.73	21.22	7,981,464	+0.54(+2.61%)
Sep 15, 2005	20.63	20.88	20.40	20.68	2,425,423	+0.14(+0.66%)
Sep 14, 2005	21.22	21.26	20.53	20.55	5,171,517	-0.68(-3.18%)
Sep 13, 2005	21.51	21.58	21.11	21.22	4,341,149	-0.26(-1.19%)
Sep 12, 2005	20.98	21.54	20.92	21.48	4,287,141	+0.51(+2.44%)
Sep 09, 2005	20.86	21.19	20.80	20.97	4,038,481	+0.28(+1.34%)
Sep 08, 2005	20.09	20.93	20.06	20.69	6,085,429	-0.53(-2.51%)
Sep 07, 2005	21.09	21.27	20.76	21.22	5,274,751	+0.21(+1.02%)
Sep 06, 2005	20.62	21.02	20.61	21.01	5,254,920	+0.41(+2.00%)
Sep 02, 2005	20.73	20.83	20.29	20.60	4,175,047	-0.13(-0.62%)
Sep 01, 2005	20.97	21.29	20.62	20.73	4,434,819	-0.16(-0.75%)
Aug 31, 2005	20.58	20.90	20.26	20.88	5,028,200	+0.26(+1.28%)
Aug 30, 2005	20.69	20.75	20.43	20.62	6,410,881	-0.16(-0.79%)
Aug 29, 2005	20.44	20.81	20.30	20.78	2,930,057	+0.18(+0.86%)
Aug 26, 2005	20.85	20.89	20.51	20.61	4,045,091	-0.23(-1.13%)
Aug 25, 2005	20.55	20.92	20.51	20.84	6,364,328	+0.41(+1.98%)
Aug 24, 2005	20.34	20.56	20.19	20.43	6,515,240	+0.11(+0.52%)
Aug 23, 2005	20.33	20.43	20.16	20.33	3,593,339	+0.06(+0.28%)
Aug 22, 2005	20.55	20.62	20.01	20.27	5,632,974	-0.24(-1.18%)
Aug 19, 2005	20.87	20.90	20.48	20.51	3,877,302	-0.18(-0.86%)
Aug 18, 2005	20.76	20.83	20.52	20.69	3,553,115	-0.06(-0.31%)
Aug 17, 2005	20.51	20.87	20.38	20.75	3,975,191	+0.18(+0.90%)
Aug 16, 2005	21.26	21.27	20.51	20.57	7,602,145	-0.70(-3.28%)
Aug 15, 2005	21.03	21.29	20.83	21.27	3,663,521	+0.28(+1.32%)
Aug 12, 2005	21.01	21.10	20.75	20.99	4,704,576	-0.02(-0.10%)
Aug 11, 2005	21.22	21.36	20.85	21.01	4,183,627	-0.21(-1.01%)
Aug 10, 2005	21.32	21.79	21.14	21.22	5,475,873	+0.03(+0.13%)
Aug 09, 2005	21.02	21.29	20.97	21.20	4,308,238	+0.21(+0.98%)
Aug 08, 2005	21.35	21.38	20.89	20.99	5,092,897	-0.29(-1.37%)
Aug 05, 2005	21.33	21.33	20.90	21.28	5,653,789	-0.06(-0.30%)
Aug 04, 2005	21.86	21.86	21.29	21.34	7,865,995	-0.53(-2.44%)
Aug 03, 2005	22.36	22.37	21.75	21.88	7,734,070	-0.34(-1.54%)
Aug 02, 2005	22.04	22.22	21.98	22.22	4,835,376	+0.18(+0.81%)

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.