Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	20.72	20.98	20.65	20.85	4,730,328	+0.16(+0.77%)
Oct 28, 2005	19.92	20.80	19.91	20.69	8,267,244	+1.20(+6.14%)
Oct 27, 2005	19.59	19.82	19.40	19.49	4,196,904	-0.14(-0.74%)
Oct 26, 2005	19.72	20.11	19.50	19.63	4,092,040	-0.27(-1.34%)
Oct 25, 2005	20.34	20.54	19.72	19.90	5,454,024	-0.58(-2.83%)
Oct 24, 2005	20.16	20.48	20.03	20.48	4,986,737	+0.27(+1.32%)
Oct 21, 2005	19.98	20.39	19.64	20.21	8,094,843	+0.40(+2.00%)
Oct 20, 2005	20.21	20.25	19.66	19.82	5,412,389	-0.21(-1.03%)
Oct 19, 2005	19.56	20.02	19.11	20.02	6,106,115	+0.35(+1.78%)
Oct 18, 2005	19.83	19.92	19.56	19.67	4,606,643	-0.24(-1.23%)
Oct 17, 2005	19.05	19.98	18.90	19.92	9,002,622	+0.76(+3.94%)
Oct 14, 2005	18.39	19.43	18.32	19.16	9,051,688	+0.66(+3.55%)
Oct 13, 2005	17.60	18.69	17.52	18.50	7,568,602	+0.79(+4.43%)
Oct 12, 2005	17.99	18.08	17.70	17.72	4,407,319	-0.34(-1.86%)
Oct 11, 2005	17.96	18.15	17.66	18.05	4,686,906	+0.08(+0.47%)
Oct 10, 2005	17.92	18.21	17.84	17.97	4,476,813	+0.00(+0.00%)
Oct 07, 2005	17.71	18.01	17.60	17.97	4,298,208	+0.35(+1.99%)
Oct 06, 2005	17.41	17.97	17.38	17.62	5,362,185	+0.14(+0.79%)
Oct 05, 2005	17.62	17.78	17.44	17.48	2,949,225	-0.12(-0.69%)
Oct 04, 2005	18.00	18.38	17.60	17.60	4,014,193	-0.51(-2.82%)
Oct 03, 2005	18.07	18.19	17.85	18.12	3,960,980	+0.01(+0.04%)
Sep 30, 2005	17.93	18.21	17.84	18.11	4,276,506	+0.07(+0.38%)
Sep 29, 2005	17.96	18.08	17.72	18.04	5,697,255	+0.05(+0.25%)
Sep 28, 2005	18.23	18.27	17.79	17.99	4,610,863	-0.27(-1.46%)
Sep 27, 2005	18.36	18.38	18.15	18.26	3,644,071	-0.19(-1.03%)
Sep 26, 2005	18.57	18.71	18.28	18.45	4,492,187	-0.08(-0.41%)
Sep 23, 2005	18.53	18.62	18.18	18.53	6,558,503	+0.11(+0.62%)
Sep 22, 2005	18.41	18.48	17.80	18.41	6,864,496	+0.33(+1.81%)
Sep 21, 2005	18.39	18.50	17.98	18.08	4,835,890	-0.34(-1.82%)
Sep 20, 2005	18.56	18.82	18.41	18.42	7,001,524	-0.02(-0.08%)
Sep 19, 2005	18.08	18.76	18.05	18.44	8,613,930	+0.24(+1.30%)
Sep 16, 2005	17.47	18.20	17.45	18.20	10,037,534	+0.71(+4.06%)
Sep 15, 2005	17.47	17.56	17.16	17.49	7,077,644	-0.02(-0.09%)
Sep 14, 2005	17.54	17.63	17.37	17.51	4,957,431	-0.08(-0.43%)
Sep 13, 2005	17.74	17.77	17.53	17.58	5,223,989	-0.15(-0.86%)
Sep 12, 2005	17.78	17.86	17.64	17.73	4,025,683	-0.05(-0.30%)
Sep 09, 2005	17.70	18.01	17.65	17.79	4,676,485	+0.09(+0.52%)
Sep 08, 2005	17.98	17.99	17.63	17.70	4,271,080	-0.31(-1.69%)
Sep 07, 2005	17.86	18.05	17.85	18.00	6,482,350	+0.05(+0.30%)
Sep 06, 2005	17.87	17.97	17.76	17.95	5,842,314	+0.11(+0.60%)
Sep 02, 2005	17.91	17.98	17.76	17.84	3,285,468	-0.06(-0.34%)
Sep 01, 2005	18.05	18.26	17.89	17.90	5,245,030	-0.20(-1.10%)
Aug 31, 2005	17.83	18.11	17.78	18.10	7,350,842	+0.25(+1.41%)
Aug 30, 2005	18.17	18.18	17.64	17.85	9,240,256	-0.35(-1.93%)
Aug 29, 2005	17.98	18.47	17.98	18.20	5,378,404	+0.05(+0.25%)
Aug 26, 2005	18.07	18.23	17.63	18.15	8,985,504	+0.05(+0.30%)
Aug 25, 2005	17.85	18.13	17.84	18.10	4,861,232	+0.26(+1.45%)
Aug 24, 2005	18.05	18.20	17.83	17.84	6,011,026	-0.22(-1.22%)
Aug 23, 2005	18.02	18.19	17.89	18.06	5,657,284	-0.02(-0.13%)
Aug 22, 2005	18.92	18.94	18.00	18.08	8,573,116	-0.70(-3.74%)
Aug 19, 2005	19.08	19.15	18.73	18.79	6,184,690	-0.36(-1.87%)
Aug 18, 2005	19.58	19.64	19.01	19.15	22,382,396	+0.44(+2.37%)
Aug 17, 2005	18.17	18.73	18.09	18.70	17,471,396	+0.63(+3.50%)
Aug 16, 2005	18.20	18.31	18.00	18.07	11,480,338	-0.18(-1.00%)
Aug 15, 2005	17.57	18.25	17.54	18.25	12,059,828	+0.58(+3.28%)
Aug 12, 2005	17.31	17.69	17.27	17.67	14,552,694	+0.28(+1.62%)
Aug 11, 2005	17.34	17.63	17.25	17.39	7,944,334	+0.02(+0.13%)
Aug 10, 2005	17.83	17.86	17.29	17.37	11,363,246	-0.41(-2.32%)
Aug 09, 2005	18.25	18.31	17.64	17.78	8,061,141	-0.33(-1.81%)
Aug 08, 2005	18.73	18.73	18.04	18.11	10,304,696	-0.63(-3.34%)
Aug 05, 2005	18.65	19.51	18.21	18.73	28,375,820	-0.72(-3.69%)
Aug 04, 2005	19.53	20.14	19.22	19.45	18,763,252	+0.21(+1.07%)
Aug 03, 2005	19.64	19.73	18.95	19.24	14,941,020	-0.52(-2.62%)
Aug 02, 2005	19.98	20.11	19.52	19.76	6,439,921	-0.08(-0.38%)

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.