Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	22.05	22.84	22.05	22.61	1,195,558	+0.78(+3.59%)
Oct 28, 2005	21.03	22.15	20.96	21.83	1,566,572	+0.80(+3.79%)
Oct 27, 2005	21.46	21.72	20.83	21.03	1,782,264	-0.43(-2.00%)
Oct 26, 2005	22.26	22.26	21.15	21.46	2,570,253	-0.80(-3.58%)
Oct 25, 2005	22.68	22.68	21.86	22.26	1,250,315	-0.42(-1.86%)
Oct 24, 2005	21.76	22.74	21.76	22.68	2,390,661	+1.35(+6.34%)
Oct 21, 2005	20.88	21.81	20.88	21.33	2,432,980	+0.56(+2.70%)
Oct 20, 2005	20.77	20.96	20.52	20.77	1,239,697	+0.00(+0.00%)
Oct 19, 2005	19.53	21.10	19.17	20.77	2,053,472	+1.19(+6.10%)
Oct 18, 2005	20.42	20.42	19.46	19.57	548,634	-0.85(-4.16%)
Oct 17, 2005	20.90	21.08	19.91	20.42	1,169,468	-0.26(-1.24%)
Oct 14, 2005	19.71	20.79	19.71	20.68	1,797,432	+0.99(+5.02%)
Oct 13, 2005	19.84	19.98	19.25	19.69	1,102,880	-0.14(-0.73%)
Oct 12, 2005	20.58	20.77	19.51	19.84	1,722,501	-0.59(-2.87%)
Oct 11, 2005	20.66	20.96	20.31	20.42	1,545,640	-0.22(-1.09%)
Oct 10, 2005	22.09	22.09	20.56	20.65	958,327	-0.81(-3.78%)
Oct 07, 2005	21.08	21.57	21.08	21.46	1,104,549	+0.47(+2.26%)
Oct 06, 2005	21.68	21.68	20.77	20.98	763,264	-0.75(-3.46%)
Oct 05, 2005	22.10	22.10	21.53	21.74	708,962	-0.36(-1.64%)
Oct 04, 2005	21.82	22.38	21.82	22.10	623,413	+0.29(+1.33%)
Oct 03, 2005	21.70	21.92	21.56	21.81	980,169	+0.11(+0.52%)
Sep 30, 2005	21.79	21.93	21.53	21.70	1,639,076	-0.13(-0.60%)
Sep 29, 2005	21.56	21.92	21.31	21.83	1,511,512	+0.32(+1.50%)
Sep 28, 2005	21.51	21.62	20.98	21.51	2,080,926	+0.64(+3.06%)
Sep 27, 2005	20.89	20.93	20.47	20.87	1,034,926	-0.02(-0.09%)
Sep 26, 2005	21.51	21.60	20.42	20.89	2,353,802	-0.46(-2.16%)
Sep 23, 2005	21.39	21.67	21.11	21.35	1,219,220	+0.05(+0.25%)
Sep 22, 2005	21.10	21.62	20.64	21.29	2,417,205	+0.21(+1.00%)
Sep 21, 2005	22.30	22.30	20.35	21.08	3,958,902	-1.22(-5.47%)
Sep 20, 2005	22.19	22.51	21.84	22.30	2,173,907	+0.11(+0.50%)
Sep 19, 2005	23.07	23.07	22.10	22.19	1,675,935	-0.88(-3.80%)
Sep 16, 2005	23.07	23.11	22.91	23.07	1,304,314	+0.07(+0.29%)
Sep 15, 2005	23.27	23.38	22.96	23.00	1,110,919	-0.27(-1.16%)
Sep 14, 2005	23.24	23.60	23.09	23.27	3,189,722	-0.47(-1.97%)
Sep 13, 2005	24.29	24.29	23.39	23.74	1,679,727	-0.65(-2.68%)
Sep 12, 2005	25.16	25.19	24.33	24.39	1,564,904	-0.61(-2.43%)
Sep 09, 2005	25.36	25.49	24.83	25.00	923,592	-0.35(-1.38%)
Sep 08, 2005	25.08	25.68	25.07	25.35	1,973,839	-0.03(-0.10%)
Sep 07, 2005	23.88	25.63	23.73	25.38	2,352,892	+1.59(+6.68%)
Sep 06, 2005	23.57	23.90	23.36	23.79	838,953	+0.22(+0.95%)
Sep 02, 2005	23.50	23.75	23.25	23.56	602,632	+0.04(+0.17%)
Sep 01, 2005	23.20	24.03	23.15	23.52	1,053,280	+0.26(+1.11%)
Aug 31, 2005	23.46	23.54	23.04	23.27	720,034	-0.28(-1.18%)
Aug 30, 2005	23.83	24.23	23.14	23.54	1,178,418	-0.36(-1.49%)
Aug 29, 2005	23.42	23.99	23.14	23.90	673,620	+0.25(+1.06%)
Aug 26, 2005	23.73	23.88	23.21	23.65	499,944	-0.03(-0.14%)
Aug 25, 2005	23.19	23.77	22.95	23.68	1,046,909	+0.45(+1.96%)
Aug 24, 2005	23.37	23.60	23.21	23.23	655,721	-0.28(-1.18%)
Aug 23, 2005	23.93	24.08	23.08	23.50	1,452,052	-0.39(-1.63%)
Aug 22, 2005	24.39	24.72	23.80	23.89	944,827	-0.51(-2.08%)
Aug 19, 2005	24.89	24.95	24.19	24.40	759,775	-0.47(-1.91%)
Aug 18, 2005	24.89	24.89	24.62	24.87	407,873	-0.05(-0.18%)
Aug 17, 2005	24.33	25.05	24.20	24.92	1,468,130	+0.38(+1.56%)
Aug 16, 2005	24.99	24.99	24.45	24.54	492,056	-0.45(-1.82%)
Aug 15, 2005	24.85	25.02	24.83	24.99	416,063	+0.07(+0.29%)
Aug 12, 2005	24.95	24.95	24.72	24.92	661,182	-0.06(-0.24%)
Aug 11, 2005	24.98	24.98	24.74	24.98	289,864	+0.03(+0.13%)
Aug 10, 2005	25.03	25.04	24.66	24.95	642,373	-0.01(-0.03%)
Aug 09, 2005	24.69	25.05	24.63	24.95	306,094	+0.37(+1.50%)
Aug 08, 2005	25.01	25.11	24.52	24.58	581,700	-0.43(-1.71%)
Aug 05, 2005	24.83	25.32	24.66	25.01	654,356	+0.22(+0.90%)
Aug 04, 2005	24.56	24.95	24.56	24.79	2,191,957	-0.34(-1.36%)
Aug 03, 2005	26.11	26.37	25.07	25.13	2,637,144	-1.52(-5.69%)
Aug 02, 2005	26.69	26.85	26.03	26.65	1,265,787	+0.10(+0.37%)

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.