Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	21.88	22.29	21.88	22.20	67,967	+0.08(+0.37%)
Oct 28, 2005	22.31	22.31	22.03	22.12	71,249	-0.34(-1.50%)
Oct 27, 2005	22.74	23.17	22.11	22.46	17,001	-0.49(-2.16%)
Oct 26, 2005	22.78	23.31	22.71	22.95	30,367	-0.02(-0.08%)
Oct 25, 2005	22.75	23.07	22.47	22.97	46,446	-0.17(-0.75%)
Oct 24, 2005	22.68	23.14	22.36	23.14	34,690	+0.37(+1.64%)
Oct 21, 2005	22.45	22.98	22.45	22.77	30,638	+0.16(+0.72%)
Oct 20, 2005	22.70	23.18	22.46	22.61	36,955	-0.54(-2.34%)
Oct 19, 2005	21.79	23.24	21.79	23.15	93,188	+1.33(+6.08%)
Oct 18, 2005	21.82	22.18	21.82	21.82	24,796	-0.11(-0.50%)
Oct 17, 2005	22.17	22.18	21.82	21.93	67,453	-0.40(-1.80%)
Oct 14, 2005	22.17	22.37	22.03	22.33	29,569	+0.17(+0.79%)
Oct 13, 2005	22.17	22.28	22.02	22.16	59,550	+0.01(+0.03%)
Oct 12, 2005	22.06	22.36	22.06	22.15	221,613	+0.10(+0.45%)
Oct 11, 2005	23.46	23.48	22.00	22.06	217,190	-1.45(-6.16%)
Oct 10, 2005	23.27	23.61	23.11	23.50	75,048	+0.58(+2.51%)
Oct 07, 2005	23.16	23.28	22.92	22.93	51,774	+0.02(+0.10%)
Oct 06, 2005	23.21	23.25	22.87	22.91	66,678	-0.31(-1.33%)
Oct 05, 2005	24.01	24.15	23.20	23.21	120,565	-0.80(-3.32%)
Oct 04, 2005	24.95	24.97	24.01	24.01	82,558	-0.90(-3.62%)
Oct 03, 2005	24.72	25.01	24.44	24.91	79,334	+0.01(+0.05%)
Sep 30, 2005	24.60	24.90	24.44	24.90	69,343	+0.12(+0.49%)
Sep 29, 2005	24.50	24.98	24.44	24.78	67,843	+0.15(+0.61%)
Sep 28, 2005	24.65	24.83	24.51	24.63	34,963	-0.16(-0.66%)
Sep 27, 2005	24.96	25.09	24.62	24.79	32,424	-0.01(-0.02%)
Sep 26, 2005	24.69	25.27	24.61	24.80	61,229	+0.12(+0.50%)
Sep 23, 2005	24.67	24.82	24.50	24.67	59,928	-0.31(-1.26%)
Sep 22, 2005	24.99	25.19	24.73	24.99	84,151	+0.25(+1.01%)
Sep 21, 2005	25.37	25.45	24.74	24.74	30,504	-0.86(-3.36%)
Sep 20, 2005	25.81	25.81	25.56	25.60	40,375	-0.11(-0.43%)
Sep 19, 2005	25.84	25.84	25.61	25.71	12,834	-0.12(-0.47%)
Sep 16, 2005	25.84	25.84	25.61	25.83	84,874	+0.16(+0.63%)
Sep 15, 2005	25.83	25.83	25.61	25.67	15,195	-0.27(-1.03%)
Sep 14, 2005	26.43	26.43	25.73	25.94	24,916	-0.39(-1.48%)
Sep 13, 2005	26.33	26.47	26.13	26.33	133,179	-0.24(-0.90%)
Sep 12, 2005	26.64	26.64	26.47	26.57	23,327	-0.17(-0.65%)
Sep 09, 2005	27.04	27.07	26.64	26.74	39,419	-0.30(-1.10%)
Sep 08, 2005	26.08	27.04	26.04	27.04	15,321	+0.69(+2.63%)
Sep 07, 2005	26.32	26.44	26.03	26.34	17,716	-0.17(-0.64%)
Sep 06, 2005	25.91	26.75	25.91	26.51	70,113	+0.18(+0.69%)
Sep 02, 2005	26.19	26.33	25.91	26.33	10,336	+0.01(+0.04%)
Sep 01, 2005	26.17	26.46	26.05	26.32	17,666	-0.10(-0.37%)
Aug 31, 2005	26.14	26.42	25.82	26.42	24,411	+0.41(+1.57%)
Aug 30, 2005	25.93	26.01	25.72	26.01	39,091	-0.12(-0.45%)
Aug 29, 2005	25.85	26.32	25.74	26.13	17,336	+0.13(+0.49%)
Aug 26, 2005	27.04	27.05	25.30	26.00	92,782	-0.88(-3.27%)
Aug 25, 2005	26.68	26.97	26.52	26.88	14,680	+0.33(+1.23%)
Aug 24, 2005	25.93	26.62	25.93	26.55	16,249	+0.51(+1.94%)
Aug 23, 2005	26.11	26.13	25.58	26.05	17,991	+0.08(+0.31%)
Aug 22, 2005	25.44	26.14	25.44	25.97	17,427	+0.42(+1.66%)
Aug 19, 2005	26.12	26.12	25.36	25.54	19,135	-0.70(-2.68%)
Aug 18, 2005	26.64	26.64	26.24	26.25	16,267	-0.09(-0.33%)
Aug 17, 2005	25.76	26.61	25.76	26.33	37,935	+0.14(+0.53%)
Aug 16, 2005	26.50	26.50	26.14	26.19	18,958	-0.31(-1.16%)
Aug 15, 2005	26.25	26.50	25.84	26.50	24,220	+0.47(+1.81%)
Aug 12, 2005	26.58	26.58	25.84	26.03	24,689	-0.55(-2.08%)
Aug 11, 2005	26.06	26.76	25.95	26.58	11,786	+0.70(+2.72%)
Aug 10, 2005	26.75	26.77	25.88	25.88	19,560	-0.44(-1.66%)
Aug 09, 2005	25.84	26.73	25.84	26.32	29,040	+0.42(+1.62%)
Aug 08, 2005	26.17	26.30	25.80	25.90	24,139	+0.07(+0.27%)
Aug 05, 2005	26.46	26.79	25.74	25.83	42,246	-1.03(-3.84%)
Aug 04, 2005	25.83	26.93	25.78	26.86	40,919	+0.83(+3.20%)
Aug 03, 2005	27.65	27.65	25.92	26.02	61,772	-1.76(-6.33%)
Aug 02, 2005	26.41	27.79	26.41	27.78	39,495	+1.37(+5.20%)

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.