Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	25.90	26.04	25.74	25.91	152,115	+0.52(+2.05%)
Oct 28, 2005	24.38	25.40	24.38	25.39	116,598	+1.21(+4.99%)
Oct 27, 2005	25.14	25.14	24.10	24.18	81,081	-0.84(-3.35%)
Oct 26, 2005	25.33	25.35	24.82	25.02	113,133	+0.50(+2.02%)
Oct 25, 2005	23.99	24.80	23.81	24.52	125,954	+0.54(+2.24%)
Oct 24, 2005	24.21	24.24	23.66	23.99	202,358	+0.95(+4.13%)
Oct 21, 2005	22.54	23.20	22.54	23.04	108,455	+0.83(+3.72%)
Oct 20, 2005	23.39	23.74	22.21	22.21	185,379	-1.73(-7.23%)
Oct 19, 2005	23.15	23.97	22.54	23.94	319,129	-0.31(-1.29%)
Oct 18, 2005	25.97	26.12	24.25	24.25	170,826	-0.86(-3.42%)
Oct 17, 2005	24.50	25.40	24.50	25.11	180,355	+0.74(+3.03%)
Oct 14, 2005	23.09	24.59	22.89	24.37	236,142	+1.29(+5.57%)
Oct 13, 2005	23.38	23.81	22.13	23.09	616,949	-1.44(-5.88%)
Oct 12, 2005	25.25	25.27	24.25	24.53	248,096	-1.29(-4.99%)
Oct 11, 2005	25.74	26.15	25.63	25.82	224,880	+0.54(+2.12%)
Oct 10, 2005	26.93	27.21	25.11	25.28	367,293	-1.27(-4.78%)
Oct 07, 2005	24.82	26.72	24.82	26.55	653,159	+1.96(+7.98%)
Oct 06, 2005	25.97	25.97	24.53	24.59	823,292	-2.37(-8.78%)
Oct 05, 2005	29.91	29.91	26.32	26.95	965,185	-3.01(-10.04%)
Oct 04, 2005	29.44	31.72	29.19	29.96	607,247	+0.53(+1.80%)
Oct 03, 2005	28.42	29.43	28.37	29.43	436,594	+1.09(+3.85%)
Sep 30, 2005	27.84	28.72	27.76	28.34	529,630	+0.65(+2.36%)
Sep 29, 2005	27.16	27.83	27.14	27.69	784,137	+1.53(+5.85%)
Sep 28, 2005	25.69	26.26	25.47	26.16	124,221	+0.87(+3.45%)
Sep 27, 2005	25.25	25.64	25.11	25.29	89,744	+0.61(+2.48%)
Sep 26, 2005	24.55	25.02	24.55	24.68	68,087	+0.16(+0.64%)
Sep 23, 2005	24.52	25.11	23.61	24.52	146,224	-0.88(-3.45%)
Sep 22, 2005	25.54	25.60	25.22	25.40	61,850	-0.14(-0.56%)
Sep 21, 2005	25.57	25.67	25.40	25.54	96,674	+0.00(+0.00%)
Sep 20, 2005	25.57	25.58	25.25	25.54	128,552	+0.01(+0.05%)
Sep 19, 2005	24.65	25.66	24.65	25.53	121,969	+1.13(+4.61%)
Sep 16, 2005	24.03	24.40	24.02	24.40	124,568	+0.51(+2.13%)
Sep 15, 2005	23.82	23.92	23.80	23.90	45,565	+0.46(+1.97%)
Sep 14, 2005	23.45	23.52	23.43	23.43	59,252	-0.09(-0.37%)
Sep 13, 2005	23.46	23.66	23.32	23.52	58,039	-0.12(-0.49%)
Sep 12, 2005	23.09	23.66	22.98	23.64	97,367	+0.55(+2.37%)
Sep 09, 2005	22.55	23.09	22.55	23.09	104,297	+0.88(+3.95%)
Sep 08, 2005	22.09	22.33	22.09	22.21	56,826	+0.12(+0.52%)
Sep 07, 2005	22.28	22.42	21.94	22.09	95,461	-0.33(-1.47%)
Sep 06, 2005	22.42	22.51	22.30	22.42	109,668	-0.14(-0.61%)
Sep 02, 2005	22.12	22.60	22.12	22.56	90,437	+0.52(+2.36%)
Sep 01, 2005	21.64	22.05	21.64	22.04	90,437	+0.81(+3.83%)
Aug 31, 2005	21.03	21.24	20.98	21.23	91,823	+0.35(+1.66%)
Aug 30, 2005	20.95	21.04	20.81	20.88	79,349	-0.01(-0.03%)
Aug 29, 2005	20.63	20.98	20.63	20.89	90,783	+0.29(+1.40%)
Aug 26, 2005	20.54	20.63	20.54	20.60	45,391	+0.15(+0.73%)
Aug 25, 2005	20.42	20.48	20.35	20.45	56,480	+0.07(+0.34%)
Aug 24, 2005	20.41	20.49	20.38	20.38	36,036	-0.03(-0.14%)
Aug 23, 2005	20.42	20.43	20.30	20.41	42,446	+0.09(+0.45%)
Aug 22, 2005	20.40	20.50	20.32	20.32	94,075	-0.03(-0.14%)
Aug 19, 2005	20.20	20.36	20.20	20.35	34,823	+0.21(+1.03%)
Aug 18, 2005	20.06	20.26	20.03	20.14	72,938	+0.07(+0.37%)
Aug 17, 2005	20.17	20.23	20.06	20.06	131,324	-0.10(-0.52%)
Aug 16, 2005	20.20	20.25	20.14	20.17	193,348	+0.13(+0.63%)
Aug 15, 2005	19.96	20.14	19.95	20.04	73,112	+0.10(+0.49%)
Aug 12, 2005	20.20	20.21	19.83	19.94	60,291	-0.23(-1.12%)
Aug 11, 2005	20.35	20.40	20.17	20.17	84,200	-0.18(-0.88%)
Aug 10, 2005	20.46	20.60	20.35	20.35	126,647	-0.03(-0.14%)
Aug 09, 2005	20.35	20.47	20.35	20.38	77,616	+0.09(+0.43%)
Aug 08, 2005	20.29	20.42	20.17	20.29	118,157	+0.15(+0.75%)
Aug 05, 2005	20.12	20.20	20.03	20.14	53,534	+0.17(+0.84%)
Aug 04, 2005	20.35	20.43	19.91	19.97	181,221	-0.36(-1.76%)
Aug 03, 2005	20.66	20.72	20.26	20.33	50,589	-0.19(-0.93%)
Aug 02, 2005	20.37	20.55	20.37	20.52	107,935	+0.18(+0.91%)

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.