Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	23.45	23.58	23.44	23.53	120,190	+0.09(+0.38%)
Oct 28, 2005	23.33	23.44	23.20	23.44	156,688	+0.19(+0.82%)
Oct 27, 2005	23.49	23.49	23.25	23.25	77,085	-0.21(-0.91%)
Oct 26, 2005	23.53	23.64	23.46	23.46	289,779	+0.04(+0.19%)
Oct 25, 2005	23.57	23.66	23.41	23.41	185,949	-0.17(-0.71%)
Oct 24, 2005	23.29	23.61	23.29	23.58	82,749	+0.43(+1.85%)
Oct 21, 2005	23.28	23.28	23.05	23.15	102,885	+0.07(+0.32%)
Oct 20, 2005	23.34	23.35	23.02	23.08	426,646	-0.55(-2.33%)
Oct 19, 2005	23.20	23.64	23.13	23.63	626,125	+0.14(+0.60%)
Oct 18, 2005	23.60	23.60	23.45	23.49	44,363	-0.38(-1.58%)
Oct 17, 2005	23.92	23.94	23.79	23.87	308,343	-0.14(-0.60%)
Oct 14, 2005	23.80	25.70	23.80	24.01	115,471	+0.29(+1.21%)
Oct 13, 2005	23.55	23.80	23.48	23.73	189,096	-0.17(-0.71%)
Oct 12, 2005	24.07	24.14	23.83	23.89	183,118	-0.13(-0.54%)
Oct 11, 2005	24.20	24.20	24.02	24.02	70,163	-0.13(-0.54%)
Oct 10, 2005	24.30	24.30	24.11	24.15	178,398	-0.14(-0.58%)
Oct 07, 2005	24.35	24.35	24.19	24.29	123,966	+0.11(+0.47%)
Oct 06, 2005	24.26	24.38	24.16	24.18	74,883	+0.06(+0.26%)
Oct 05, 2005	24.34	24.35	24.12	24.12	102,571	-0.15(-0.60%)
Oct 04, 2005	24.41	24.52	24.26	24.26	293,869	-0.07(-0.27%)
Oct 03, 2005	24.36	24.36	24.30	24.33	47,195	-0.12(-0.48%)
Sep 30, 2005	24.41	24.52	24.38	24.45	171,161	-0.17(-0.71%)
Sep 29, 2005	24.34	24.63	24.25	24.62	226,537	+0.25(+1.02%)
Sep 28, 2005	24.28	24.38	24.28	24.37	136,866	+0.23(+0.95%)
Sep 27, 2005	24.09	24.18	24.02	24.15	84,951	-0.08(-0.32%)
Sep 26, 2005	24.15	24.30	24.10	24.22	51,600	+0.27(+1.14%)
Sep 23, 2005	23.95	24.00	23.84	23.95	96,907	-0.12(-0.52%)
Sep 22, 2005	23.98	24.07	23.90	24.07	135,608	+0.04(+0.15%)
Sep 21, 2005	24.19	24.23	24.02	24.04	170,847	-0.05(-0.20%)
Sep 20, 2005	24.24	24.39	24.00	24.09	233,145	-0.10(-0.42%)
Sep 19, 2005	24.28	24.28	24.17	24.19	129,000	-0.36(-1.48%)
Sep 16, 2005	24.40	24.55	24.35	24.55	72,051	+0.38(+1.56%)
Sep 15, 2005	24.19	24.25	24.15	24.17	74,883	-0.11(-0.46%)
Sep 14, 2005	24.41	24.45	24.23	24.28	109,493	+0.03(+0.14%)
Sep 13, 2005	24.27	24.34	24.20	24.25	180,915	-0.22(-0.90%)
Sep 12, 2005	24.50	24.52	24.39	24.47	52,858	-0.31(-1.27%)
Sep 09, 2005	24.63	24.78	24.63	24.78	85,895	+0.20(+0.80%)
Sep 08, 2005	24.61	24.61	24.54	24.58	172,420	-0.11(-0.45%)
Sep 07, 2005	24.66	24.75	24.63	24.70	187,208	-0.03(-0.13%)
Sep 06, 2005	24.67	25.68	24.54	24.73	430,421	+0.34(+1.38%)
Sep 02, 2005	24.37	24.46	24.36	24.39	70,163	+0.06(+0.24%)
Sep 01, 2005	24.19	24.37	24.18	24.33	123,966	+0.31(+1.27%)
Aug 31, 2005	23.67	24.03	23.61	24.03	78,029	+0.51(+2.15%)
Aug 30, 2005	23.52	23.56	23.43	23.52	107,920	-0.12(-0.52%)
Aug 29, 2005	23.58	23.69	23.53	23.65	64,185	+0.09(+0.39%)
Aug 26, 2005	23.82	23.82	23.52	23.55	52,229	-0.23(-0.96%)
Aug 25, 2005	23.77	23.82	23.73	23.78	39,644	+0.01(+0.04%)
Aug 24, 2005	23.77	23.94	23.75	23.77	44,363	-0.06(-0.25%)
Aug 23, 2005	23.99	23.99	23.74	23.83	70,793	-0.17(-0.71%)
Aug 22, 2005	23.98	24.09	23.93	24.01	84,322	+0.18(+0.76%)
Aug 19, 2005	23.82	23.89	23.76	23.82	53,488	+0.11(+0.46%)
Aug 18, 2005	23.69	23.73	23.58	23.72	92,817	-0.23(-0.94%)
Aug 17, 2005	23.89	24.03	23.89	23.94	70,793	-0.12(-0.49%)
Aug 16, 2005	24.28	24.28	24.04	24.06	107,290	-0.34(-1.38%)
Aug 15, 2005	24.24	24.47	24.24	24.40	72,051	-0.04(-0.18%)
Aug 12, 2005	24.40	24.51	24.37	24.44	50,027	-0.25(-1.03%)
Aug 11, 2005	24.48	24.71	24.48	24.70	184,061	+0.30(+1.24%)
Aug 10, 2005	24.49	24.59	24.34	24.39	103,829	+0.08(+0.33%)
Aug 09, 2005	24.17	24.37	24.17	24.31	78,973	+0.34(+1.42%)
Aug 08, 2005	24.15	24.19	23.93	23.97	53,488	-0.01(-0.05%)
Aug 05, 2005	24.06	24.11	23.86	23.99	50,027	-0.08(-0.32%)
Aug 04, 2005	24.08	24.26	24.05	24.06	116,100	-0.23(-0.94%)
Aug 03, 2005	24.20	24.32	24.11	24.29	110,122	+0.22(+0.90%)
Aug 02, 2005	23.95	24.08	23.92	24.08	126,168	+0.19(+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.