Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	18.94	20.98	18.88	20.98	7,487	+2.22(+11.82%)
Oct 28, 2005	19.95	19.95	18.57	18.77	9,182	-1.21(-6.06%)
Oct 27, 2005	20.02	20.02	19.98	19.98	858	-0.98(-4.69%)
Oct 26, 2005	21.02	21.02	20.96	20.96	391	-0.07(-0.32%)
Oct 25, 2005	20.99	21.40	20.59	21.03	1,853	-0.28(-1.30%)
Oct 24, 2005	21.05	21.48	20.82	21.30	3,214	+0.88(+4.32%)
Oct 21, 2005	20.68	21.16	20.40	20.42	2,816	-0.56(-2.68%)
Oct 20, 2005	21.21	21.51	20.56	20.98	10,789	-0.14(-0.68%)
Oct 19, 2005	18.61	21.13	18.57	21.13	8,248	+2.44(+13.03%)
Oct 18, 2005	20.06	20.06	18.65	18.69	2,797	-0.82(-4.22%)
Oct 17, 2005	19.50	19.51	18.62	19.51	6,745	+0.24(+1.26%)
Oct 14, 2005	18.98	19.27	18.70	19.27	609	+0.57(+3.06%)
Oct 13, 2005	18.49	18.99	18.48	18.70	2,068	-0.18(-0.94%)
Oct 12, 2005	18.89	19.26	18.72	18.88	2,084	-0.40(-2.09%)
Oct 11, 2005	19.70	19.70	19.28	19.28	3,742	-0.33(-1.67%)
Oct 10, 2005	19.78	19.83	19.60	19.61	1,190	-0.55(-2.71%)
Oct 07, 2005	20.37	20.37	20.15	20.15	1,803	+0.01(+0.04%)
Oct 06, 2005	20.79	21.07	20.14	20.14	4,844	-0.64(-3.07%)
Oct 05, 2005	21.72	21.72	20.78	20.78	7,143	-1.53(-6.85%)
Oct 04, 2005	22.45	22.45	21.89	22.31	1,424	+0.09(+0.42%)
Oct 03, 2005	22.70	22.70	22.22	22.22	2,201	-0.51(-2.25%)
Sep 30, 2005	23.31	23.31	22.68	22.73	2,862	-0.60(-2.59%)
Sep 29, 2005	22.68	23.34	22.68	23.34	1,293	+0.24(+1.02%)
Sep 28, 2005	23.94	24.03	22.70	23.10	3,098	-0.84(-3.51%)
Sep 27, 2005	24.74	24.82	23.94	23.94	1,536	-0.80(-3.23%)
Sep 26, 2005	21.80	24.74	21.42	24.74	3,446	+3.43(+16.08%)
Sep 23, 2005	21.31	21.56	21.31	21.31	404	-0.23(-1.05%)
Sep 22, 2005	21.54	22.38	21.35	21.54	2,912	-0.23(-1.04%)
Sep 21, 2005	22.20	22.20	21.77	21.77	3,277	-1.08(-4.71%)
Sep 20, 2005	23.27	23.27	22.21	22.84	2,928	+0.11(+0.48%)
Sep 19, 2005	23.82	23.82	22.66	22.73	2,711	-0.60(-2.56%)
Sep 16, 2005	23.19	23.72	22.68	23.33	28,957	+0.36(+1.57%)
Sep 15, 2005	23.69	23.69	22.69	22.97	1,939	-0.72(-3.05%)
Sep 14, 2005	24.36	24.36	23.51	23.69	1,666	-0.55(-2.25%)
Sep 13, 2005	24.09	24.24	24.09	24.24	870	-0.08(-0.31%)
Sep 12, 2005	23.46	24.31	23.32	24.31	3,446	+0.87(+3.73%)
Sep 09, 2005	23.23	23.44	23.23	23.44	2,093	+0.25(+1.09%)
Sep 08, 2005	23.28	23.31	23.15	23.19	714	-0.43(-1.81%)
Sep 07, 2005	23.14	23.71	23.14	23.61	6,717	+0.17(+0.72%)
Sep 06, 2005	22.72	23.45	21.88	23.45	3,686	+0.29(+1.23%)
Sep 02, 2005	22.94	23.40	22.94	23.16	2,035	+0.24(+1.06%)
Sep 01, 2005	21.31	23.36	21.31	22.92	7,391	+1.43(+6.65%)
Aug 31, 2005	21.11	22.05	21.11	21.49	4,716	+0.54(+2.56%)
Aug 30, 2005	20.51	20.95	20.50	20.95	3,122	+0.45(+2.18%)
Aug 29, 2005	21.00	21.00	20.51	20.51	476	-0.03(-0.12%)
Aug 26, 2005	21.19	21.19	20.37	20.53	3,083	-0.28(-1.33%)
Aug 25, 2005	21.10	21.17	20.81	20.81	595	+0.11(+0.53%)
Aug 24, 2005	20.89	20.92	20.70	20.70	1,428	+0.08(+0.41%)
Aug 23, 2005	20.77	20.77	20.60	20.62	4,034	-0.34(-1.60%)
Aug 22, 2005	20.99	21.19	20.82	20.95	6,453	+0.29(+1.38%)
Aug 19, 2005	21.04	21.04	20.51	20.67	17,121	-0.17(-0.81%)
Aug 18, 2005	20.96	20.96	20.16	20.83	12,028	-0.18(-0.84%)
Aug 17, 2005	21.00	21.76	21.00	21.01	26,555	-0.50(-2.30%)
Aug 16, 2005	21.43	21.59	21.42	21.51	4,561	-0.16(-0.74%)
Aug 15, 2005	21.46	21.67	21.43	21.67	3,193	+0.19(+0.90%)
Aug 12, 2005	21.51	21.84	21.46	21.47	5,798	-0.03(-0.16%)
Aug 11, 2005	21.51	21.63	21.44	21.51	3,002	-0.34(-1.54%)
Aug 10, 2005	21.48	21.84	21.48	21.84	4,167	+0.71(+3.38%)
Aug 09, 2005	21.00	21.16	21.00	21.13	2,037	+0.05(+0.24%)
Aug 08, 2005	21.76	21.84	21.07	21.08	5,319	-0.28(-1.30%)
Aug 05, 2005	23.31	23.31	21.15	21.35	8,244	-2.41(-10.15%)
Aug 04, 2005	24.34	24.34	23.36	23.77	3,334	-1.23(-4.94%)
Aug 03, 2005	24.28	25.00	24.17	25.00	2,022	+0.30(+1.22%)
Aug 02, 2005	24.65	24.70	24.40	24.70	1,309	+0.05(+0.20%)

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.