Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	23.70	23.75	23.59	23.65	1,592,040	+0.11(+0.46%)
Oct 28, 2005	23.23	23.55	23.23	23.54	1,383,477	+0.35(+1.51%)
Oct 27, 2005	23.33	23.36	23.17	23.19	3,689,488	-0.09(-0.37%)
Oct 26, 2005	23.51	23.59	23.28	23.28	1,730,824	-0.30(-1.25%)
Oct 25, 2005	23.73	23.73	23.39	23.57	1,563,255	-0.15(-0.62%)
Oct 24, 2005	23.50	23.72	23.49	23.72	1,204,985	+0.19(+0.83%)
Oct 21, 2005	23.89	23.89	23.46	23.52	1,749,843	-0.15(-0.62%)
Oct 20, 2005	24.24	24.24	23.62	23.67	2,248,954	-0.50(-2.06%)
Oct 19, 2005	23.83	24.21	23.81	24.17	1,351,608	+0.23(+0.98%)
Oct 18, 2005	24.01	24.07	23.91	23.94	1,323,466	-0.03(-0.13%)
Oct 17, 2005	23.93	24.01	23.85	23.97	1,150,756	-0.01(-0.03%)
Oct 14, 2005	23.93	24.07	23.23	23.98	1,750,614	+0.11(+0.46%)
Oct 13, 2005	23.72	23.95	23.69	23.87	1,651,666	+0.12(+0.49%)
Oct 12, 2005	23.66	23.97	23.66	23.75	1,640,357	+0.05(+0.23%)
Oct 11, 2005	23.93	24.05	23.66	23.70	915,464	-0.20(-0.85%)
Oct 10, 2005	23.97	24.03	23.79	23.90	1,640,100	-0.03(-0.13%)
Oct 07, 2005	24.08	24.08	23.91	23.93	579,426	-0.02(-0.10%)
Oct 06, 2005	24.12	24.21	23.77	23.95	2,639,993	-0.16(-0.68%)
Oct 05, 2005	24.52	24.53	24.12	24.12	1,272,706	-0.40(-1.65%)
Oct 04, 2005	24.55	24.74	23.68	24.52	768,070	+0.10(+0.41%)
Oct 03, 2005	24.47	24.50	24.32	24.42	1,881,431	+0.02(+0.10%)
Sep 30, 2005	24.40	24.42	24.30	24.40	1,229,786	+0.02(+0.06%)
Sep 29, 2005	24.22	24.41	24.13	24.38	899,658	+0.05(+0.22%)
Sep 28, 2005	24.40	24.45	24.25	24.33	604,612	+0.02(+0.06%)
Sep 27, 2005	24.45	24.47	24.28	24.31	606,797	-0.14(-0.57%)
Sep 26, 2005	24.64	24.64	24.30	24.45	595,360	-0.04(-0.16%)
Sep 23, 2005	24.49	24.61	24.31	24.49	1,610,544	+0.02(+0.06%)
Sep 22, 2005	24.48	24.55	24.33	24.47	2,217,599	+0.05(+0.22%)
Sep 21, 2005	24.39	24.58	24.39	24.42	1,307,403	-0.12(-0.48%)
Sep 20, 2005	24.72	24.80	24.49	24.54	790,044	-0.19(-0.76%)
Sep 19, 2005	24.86	24.89	24.65	24.72	884,623	-0.18(-0.72%)
Sep 16, 2005	24.82	24.92	24.72	24.90	654,601	+0.12(+0.47%)
Sep 15, 2005	24.79	24.93	24.76	24.79	836,049	-0.02(-0.06%)
Sep 14, 2005	24.90	24.98	24.78	24.80	1,974,983	-0.07(-0.28%)
Sep 13, 2005	25.14	25.14	24.83	24.87	997,707	-0.26(-1.05%)
Sep 12, 2005	25.29	25.31	25.11	25.14	727,977	-0.09(-0.34%)
Sep 09, 2005	25.17	25.28	25.12	25.22	854,553	+0.09(+0.34%)
Sep 08, 2005	25.17	25.25	25.02	25.14	2,478,720	-0.02(-0.06%)
Sep 07, 2005	25.06	25.21	25.04	25.15	2,330,811	+0.16(+0.65%)
Sep 06, 2005	24.60	25.00	24.60	24.99	819,986	+0.39(+1.58%)
Sep 02, 2005	24.69	24.73	24.57	24.60	1,049,880	-0.02(-0.06%)
Sep 01, 2005	24.67	24.90	24.56	24.61	623,631	+0.01(+0.03%)
Aug 31, 2005	24.34	24.63	24.27	24.61	883,852	+0.25(+1.02%)
Aug 30, 2005	24.32	24.38	24.21	24.36	506,692	-0.03(-0.13%)
Aug 29, 2005	24.12	24.41	23.93	24.39	1,474,458	+0.24(+1.00%)
Aug 26, 2005	24.28	24.28	24.11	24.15	923,046	-0.09(-0.35%)
Aug 25, 2005	24.24	24.32	24.21	24.23	1,242,508	+0.03(+0.13%)
Aug 24, 2005	24.36	24.47	24.19	24.20	2,078,943	-0.08(-0.32%)
Aug 23, 2005	24.43	24.43	24.25	24.28	3,240,108	-0.16(-0.64%)
Aug 22, 2005	24.44	24.56	24.33	24.43	1,648,710	+0.00(+0.00%)
Aug 19, 2005	24.79	24.79	24.43	24.43	2,396,091	-0.17(-0.70%)
Aug 18, 2005	24.61	24.72	24.54	24.61	483,176	+0.01(+0.03%)
Aug 17, 2005	24.55	24.71	24.52	24.60	518,514	+0.05(+0.19%)
Aug 16, 2005	24.77	24.79	24.54	24.55	554,881	-0.17(-0.69%)
Aug 15, 2005	24.68	24.79	24.61	24.72	670,150	+0.02(+0.06%)
Aug 12, 2005	24.82	24.83	24.63	24.71	263,048	-0.14(-0.56%)
Aug 11, 2005	24.71	24.89	24.68	24.85	555,909	+0.15(+0.60%)
Aug 10, 2005	24.75	24.93	24.66	24.70	2,480,647	-0.04(-0.16%)
Aug 09, 2005	24.51	24.74	24.51	24.74	506,821	+0.28(+1.15%)
Aug 08, 2005	24.63	24.65	24.40	24.46	535,220	-0.09(-0.38%)
Aug 05, 2005	24.70	24.70	24.53	24.55	768,841	-0.17(-0.69%)
Aug 04, 2005	24.91	24.95	24.72	24.72	892,719	-0.25(-1.00%)
Aug 03, 2005	24.86	24.97	24.82	24.97	929,857	+0.06(+0.25%)
Aug 02, 2005	24.88	24.96	24.79	24.91	932,041	+0.09(+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.