Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	20.96	21.40	20.96	21.32	57,042	+0.42(+2.00%)
Oct 28, 2005	20.84	21.32	20.77	20.90	47,615	+0.06(+0.30%)
Oct 27, 2005	21.04	21.37	20.82	20.84	63,377	-0.12(-0.55%)
Oct 26, 2005	20.97	21.19	20.82	20.96	94,353	+0.09(+0.41%)
Oct 25, 2005	20.93	21.01	20.81	20.87	58,340	-0.14(-0.66%)
Oct 24, 2005	21.13	21.45	20.91	21.01	80,501	+0.03(+0.15%)
Oct 21, 2005	20.91	21.29	20.91	20.98	42,413	-0.09(-0.40%)
Oct 20, 2005	21.21	21.21	20.91	21.06	82,518	-0.20(-0.95%)
Oct 19, 2005	21.00	21.38	20.96	21.27	99,442	+0.15(+0.70%)
Oct 18, 2005	21.48	21.60	21.10	21.12	52,563	-0.27(-1.27%)
Oct 17, 2005	21.48	21.48	20.99	21.39	63,091	-0.16(-0.75%)
Oct 14, 2005	20.86	21.56	20.72	21.55	101,945	+0.70(+3.38%)
Oct 13, 2005	20.48	20.99	20.41	20.85	177,366	+0.21(+1.01%)
Oct 12, 2005	20.80	20.91	20.58	20.64	291,025	-0.25(-1.19%)
Oct 11, 2005	21.00	21.04	20.79	20.89	360,668	+0.10(+0.48%)
Oct 10, 2005	21.00	21.10	20.77	20.79	404,497	+0.73(+3.63%)
Oct 07, 2005	20.23	20.23	19.91	20.06	46,525	+0.05(+0.27%)
Oct 06, 2005	19.75	20.20	19.63	20.00	50,960	+0.35(+1.77%)
Oct 05, 2005	20.34	20.48	19.66	19.66	37,403	-0.89(-4.33%)
Oct 04, 2005	20.71	20.86	20.23	20.55	40,758	-0.14(-0.67%)
Oct 03, 2005	20.49	20.69	20.42	20.69	54,769	+0.15(+0.75%)
Sep 30, 2005	20.45	20.60	20.15	20.53	53,181	+0.13(+0.65%)
Sep 29, 2005	20.23	20.57	20.09	20.40	58,815	+0.15(+0.73%)
Sep 28, 2005	20.37	20.53	20.14	20.25	64,873	-0.12(-0.61%)
Sep 27, 2005	20.67	20.69	20.21	20.38	60,570	-0.33(-1.57%)
Sep 26, 2005	20.89	20.90	20.22	20.70	44,089	+0.02(+0.11%)
Sep 23, 2005	20.68	20.79	20.36	20.68	52,760	-0.03(-0.15%)
Sep 22, 2005	20.71	21.24	20.31	20.71	107,605	-0.63(-2.94%)
Sep 21, 2005	21.06	21.35	20.93	21.34	61,180	+0.12(+0.55%)
Sep 20, 2005	21.59	21.59	21.15	21.22	82,628	-0.17(-0.80%)
Sep 19, 2005	21.30	21.45	21.24	21.39	39,041	+0.01(+0.04%)
Sep 16, 2005	21.30	21.51	21.19	21.38	181,608	+0.09(+0.40%)
Sep 15, 2005	21.17	21.47	21.16	21.30	37,026	+0.02(+0.11%)
Sep 14, 2005	21.37	21.52	21.10	21.27	76,829	-0.04(-0.18%)
Sep 13, 2005	21.56	21.61	21.14	21.31	58,373	-0.38(-1.75%)
Sep 12, 2005	21.60	21.88	21.47	21.69	63,372	-0.06(-0.28%)
Sep 09, 2005	21.67	22.06	21.61	21.75	113,217	-0.12(-0.57%)
Sep 08, 2005	21.90	22.07	21.67	21.88	53,274	-0.26(-1.15%)
Sep 07, 2005	22.31	22.47	21.99	22.13	31,544	-0.08(-0.35%)
Sep 06, 2005	21.99	22.63	21.99	22.21	64,219	+0.09(+0.42%)
Sep 02, 2005	22.23	22.37	21.94	22.12	24,398	-0.23(-1.04%)
Sep 01, 2005	22.23	22.48	22.03	22.35	87,123	+0.02(+0.07%)
Aug 31, 2005	22.08	22.38	21.71	22.33	150,843	+0.04(+0.17%)
Aug 30, 2005	21.95	22.52	21.86	22.30	80,765	+0.13(+0.59%)
Aug 29, 2005	21.68	22.20	21.35	22.16	72,985	+0.50(+2.29%)
Aug 26, 2005	21.92	21.95	21.41	21.67	48,782	-0.26(-1.17%)
Aug 25, 2005	21.44	22.02	21.21	21.92	59,321	+0.48(+2.24%)
Aug 24, 2005	21.41	21.70	21.10	21.44	68,074	-0.04(-0.18%)
Aug 23, 2005	21.16	21.58	21.09	21.48	76,143	+0.22(+1.06%)
Aug 22, 2005	21.14	21.30	21.06	21.26	88,054	+0.17(+0.81%)
Aug 19, 2005	21.13	21.30	21.06	21.09	36,289	-0.15(-0.73%)
Aug 18, 2005	20.99	21.32	20.65	21.24	59,533	+0.19(+0.92%)
Aug 17, 2005	21.20	21.30	21.05	21.05	51,346	-0.20(-0.95%)
Aug 16, 2005	21.27	21.72	21.17	21.25	50,431	-0.33(-1.54%)
Aug 15, 2005	21.49	21.77	21.39	21.58	77,999	+0.04(+0.18%)
Aug 12, 2005	21.61	21.84	21.50	21.54	52,537	-0.25(-1.14%)
Aug 11, 2005	21.65	21.84	21.59	21.79	14,453	+0.11(+0.50%)
Aug 10, 2005	21.84	22.14	21.48	21.68	52,754	-0.09(-0.39%)
Aug 09, 2005	21.69	21.84	21.69	21.77	23,768	-0.03(-0.14%)
Aug 08, 2005	21.88	21.90	21.70	21.80	68,643	+0.00(+0.00%)
Aug 05, 2005	21.99	22.03	21.68	21.80	41,265	-0.29(-1.33%)
Aug 04, 2005	22.53	22.53	22.08	22.09	46,011	-0.33(-1.48%)
Aug 03, 2005	22.71	22.71	22.31	22.43	37,658	-0.20(-0.89%)
Aug 02, 2005	22.43	22.85	22.43	22.63	29,261	+0.14(+0.62%)

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.