Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	21.74	22.07	21.24	21.28	27,187,906	-0.46(-2.14%)
Oct 28, 2005	21.44	21.74	21.24	21.74	9,929,504	+0.50(+2.35%)
Oct 27, 2005	21.75	21.80	21.19	21.24	9,091,351	-0.51(-2.35%)
Oct 26, 2005	22.22	22.24	21.75	21.75	6,922,966	-0.46(-2.09%)
Oct 25, 2005	22.25	22.49	21.98	22.22	9,215,819	-0.08(-0.36%)
Oct 24, 2005	21.98	22.31	21.79	22.30	10,262,210	+0.43(+1.97%)
Oct 21, 2005	22.08	22.14	21.42	21.87	17,770,680	+0.05(+0.25%)
Oct 20, 2005	22.52	22.53	21.55	21.81	16,315,090	-0.87(-3.83%)
Oct 19, 2005	22.02	22.90	21.85	22.68	13,173,391	+0.82(+3.76%)
Oct 18, 2005	22.08	22.13	21.75	21.86	6,996,043	-0.15(-0.70%)
Oct 17, 2005	21.76	22.02	21.76	22.02	7,337,067	+0.26(+1.18%)
Oct 14, 2005	21.65	21.79	21.55	21.76	9,954,308	+0.18(+0.84%)
Oct 13, 2005	21.79	22.02	21.39	21.58	15,276,571	+0.26(+1.20%)
Oct 12, 2005	21.71	21.88	21.29	21.32	10,249,585	-0.45(-2.07%)
Oct 11, 2005	22.25	22.48	21.76	21.77	11,117,295	+0.00(+0.00%)
Oct 10, 2005	21.86	21.86	21.67	21.77	8,110,015	+0.08(+0.37%)
Oct 07, 2005	22.06	22.06	21.61	21.69	8,862,467	-0.34(-1.56%)
Oct 06, 2005	22.05	22.34	21.89	22.04	11,858,755	-0.08(-0.37%)
Oct 05, 2005	22.05	22.31	21.96	22.12	9,513,175	-0.02(-0.09%)
Oct 04, 2005	22.52	22.59	22.14	22.14	11,509,265	-0.67(-2.92%)
Oct 03, 2005	22.49	22.88	22.49	22.80	8,529,463	+0.26(+1.13%)
Sep 30, 2005	22.55	22.66	22.30	22.55	10,602,640	+0.01(+0.03%)
Sep 29, 2005	22.26	22.60	22.22	22.54	8,371,130	+0.26(+1.15%)
Sep 28, 2005	22.52	22.86	22.29	22.29	9,544,218	+0.06(+0.27%)
Sep 27, 2005	22.35	22.42	22.20	22.22	14,730,724	-0.17(-0.75%)
Sep 26, 2005	22.18	22.73	22.18	22.39	13,112,642	+0.42(+1.90%)
Sep 23, 2005	21.98	22.61	21.91	21.98	12,227,703	-0.30(-1.36%)
Sep 22, 2005	22.28	22.32	21.09	22.28	19,057,096	+1.12(+5.32%)
Sep 21, 2005	21.87	21.96	21.08	21.15	20,158,146	-0.81(-3.68%)
Sep 20, 2005	21.96	22.80	21.88	21.96	11,563,924	-0.59(-2.63%)
Sep 19, 2005	22.55	22.91	22.53	22.55	11,324,494	-0.50(-2.16%)
Sep 16, 2005	22.71	23.58	22.59	23.05	37,317,476	+0.53(+2.36%)
Sep 15, 2005	21.91	22.55	21.89	22.52	11,536,000	+0.73(+3.37%)
Sep 14, 2005	22.42	22.43	21.75	21.79	11,044,664	-0.51(-2.29%)
Sep 13, 2005	22.72	22.81	22.30	22.30	10,281,964	-0.46(-2.01%)
Sep 12, 2005	22.83	23.01	22.70	22.76	9,761,814	-0.23(-1.00%)
Sep 09, 2005	22.47	23.17	22.41	22.99	18,763,304	+0.52(+2.31%)
Sep 08, 2005	22.53	22.66	22.34	22.47	9,230,374	-0.22(-0.98%)
Sep 07, 2005	22.25	22.80	22.22	22.69	18,071,008	+0.70(+3.18%)
Sep 06, 2005	21.90	22.16	21.81	21.99	10,216,611	+0.51(+2.38%)
Sep 02, 2005	21.42	21.55	21.36	21.48	8,380,042	+0.24(+1.11%)
Sep 01, 2005	21.75	21.79	21.23	21.24	12,711,909	-0.61(-2.77%)
Aug 31, 2005	21.92	22.05	21.56	21.85	9,766,418	+0.03(+0.15%)
Aug 30, 2005	22.29	22.29	21.69	21.81	12,763,152	-0.52(-2.32%)
Aug 29, 2005	22.54	22.52	22.06	22.33	10,020,107	-0.21(-0.93%)
Aug 26, 2005	22.54	22.62	22.20	22.54	11,652,150	+0.12(+0.54%)
Aug 25, 2005	22.15	22.55	22.15	22.42	14,000,107	+0.22(+0.97%)
Aug 24, 2005	22.22	22.39	22.06	22.20	11,088,332	-0.04(-0.18%)
Aug 23, 2005	22.35	22.37	22.12	22.24	8,619,769	-0.17(-0.75%)
Aug 22, 2005	22.47	22.52	22.25	22.41	6,713,391	-0.06(-0.27%)
Aug 19, 2005	22.39	22.59	22.37	22.47	8,184,874	-0.01(-0.03%)
Aug 18, 2005	22.62	22.65	22.25	22.48	10,172,647	-0.32(-1.42%)
Aug 17, 2005	22.23	23.01	22.20	22.80	16,613,931	+0.47(+2.11%)
Aug 16, 2005	22.55	22.70	22.24	22.33	11,008,571	-0.29(-1.28%)
Aug 15, 2005	21.97	22.65	21.96	22.62	9,900,095	+0.24(+1.05%)
Aug 12, 2005	22.72	22.86	22.26	22.39	18,951,788	-0.97(-4.15%)
Aug 11, 2005	22.18	23.36	22.12	23.36	25,875,498	+1.34(+6.09%)
Aug 10, 2005	21.85	22.20	21.71	22.02	12,695,274	+0.17(+0.80%)
Aug 09, 2005	21.74	21.85	21.57	21.84	8,767,259	+0.20(+0.93%)
Aug 08, 2005	21.38	21.80	21.38	21.64	15,189,235	+0.57(+2.68%)
Aug 05, 2005	20.94	21.21	20.94	21.07	7,513,223	+0.07(+0.32%)
Aug 04, 2005	21.24	21.31	20.93	21.01	6,705,964	-0.28(-1.33%)
Aug 03, 2005	21.08	21.37	21.01	21.29	9,208,541	+0.09(+0.44%)
Aug 02, 2005	21.09	21.26	21.02	21.19	7,988,221	+0.20(+0.96%)

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.