Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	24.21	24.60	24.13	24.50	554,755	+0.41(+1.70%)
Oct 28, 2005	23.37	24.09	23.37	24.09	650,671	+0.90(+3.87%)
Oct 27, 2005	23.46	23.55	23.19	23.20	378,235	-0.27(-1.16%)
Oct 26, 2005	23.07	23.68	23.03	23.47	673,919	+0.50(+2.19%)
Oct 25, 2005	23.04	23.16	22.70	22.97	559,349	-0.19(-0.81%)
Oct 24, 2005	22.79	23.16	22.78	23.15	312,249	+0.43(+1.90%)
Oct 21, 2005	22.81	22.96	22.61	22.72	334,523	-0.09(-0.38%)
Oct 20, 2005	22.62	22.97	22.61	22.81	600,137	+0.22(+0.95%)
Oct 19, 2005	22.48	22.68	22.30	22.59	652,342	+0.01(+0.06%)
Oct 18, 2005	22.74	22.76	22.46	22.58	385,614	-0.27(-1.16%)
Oct 17, 2005	22.77	22.94	22.59	22.84	431,275	+0.09(+0.38%)
Oct 14, 2005	22.91	22.95	22.46	22.76	277,308	-0.01(-0.03%)
Oct 13, 2005	22.74	22.85	22.63	22.76	627,840	-0.07(-0.31%)
Oct 12, 2005	23.14	23.27	22.73	22.84	654,012	-0.37(-1.61%)
Oct 11, 2005	23.38	23.56	23.13	23.21	461,066	-0.18(-0.77%)
Oct 10, 2005	23.27	23.68	23.25	23.39	701,622	+0.08(+0.34%)
Oct 07, 2005	23.06	23.46	23.06	23.31	832,480	+0.17(+0.71%)
Oct 06, 2005	22.99	23.24	22.77	23.14	669,604	+0.32(+1.38%)
Oct 05, 2005	23.09	23.16	22.80	22.83	691,181	-0.37(-1.58%)
Oct 04, 2005	23.12	23.60	23.12	23.20	392,992	+0.08(+0.34%)
Oct 03, 2005	23.60	23.65	22.92	23.12	1,125,937	-0.60(-2.51%)
Sep 30, 2005	23.32	23.73	23.17	23.71	543,061	+0.40(+1.69%)
Sep 29, 2005	23.22	23.32	22.91	23.32	412,342	+0.09(+0.40%)
Sep 28, 2005	23.33	23.56	23.02	23.22	634,523	+0.22(+0.97%)
Sep 27, 2005	22.76	23.02	22.56	23.00	429,743	+0.27(+1.17%)
Sep 26, 2005	22.59	22.86	22.59	22.74	427,098	+0.19(+0.83%)
Sep 23, 2005	22.44	22.58	22.23	22.55	869,650	+0.05(+0.22%)
Sep 22, 2005	22.58	22.58	22.36	22.50	433,084	-0.15(-0.67%)
Sep 21, 2005	22.48	22.75	22.32	22.65	746,309	+0.07(+0.32%)
Sep 20, 2005	22.89	23.02	22.45	22.58	385,057	-0.30(-1.32%)
Sep 19, 2005	22.81	23.02	22.65	22.88	485,149	+0.03(+0.13%)
Sep 16, 2005	22.99	23.02	22.82	22.85	451,599	-0.06(-0.28%)
Sep 15, 2005	23.04	23.09	22.84	22.91	380,602	-0.11(-0.50%)
Sep 14, 2005	23.00	23.20	22.99	23.03	357,493	-0.02(-0.09%)
Sep 13, 2005	23.65	23.68	23.00	23.05	676,147	-0.70(-2.96%)
Sep 12, 2005	23.35	23.83	23.27	23.76	1,033,362	-0.35(-1.46%)
Sep 09, 2005	23.82	24.11	23.66	24.11	250,301	+0.36(+1.51%)
Sep 08, 2005	23.70	23.86	23.65	23.75	468,305	+0.02(+0.09%)
Sep 07, 2005	23.65	23.83	23.54	23.73	363,340	+0.11(+0.46%)
Sep 06, 2005	23.70	24.04	23.50	23.62	292,760	-0.06(-0.24%)
Sep 02, 2005	24.03	24.03	23.57	23.68	212,853	-0.29(-1.23%)
Sep 01, 2005	23.65	24.11	23.65	23.97	284,964	+0.27(+1.12%)
Aug 31, 2005	23.72	23.77	23.60	23.70	467,052	-0.05(-0.21%)
Aug 30, 2005	24.02	24.05	23.65	23.76	381,298	-0.34(-1.40%)
Aug 29, 2005	24.05	24.09	23.78	24.09	474,708	+0.04(+0.18%)
Aug 26, 2005	24.04	24.12	23.77	24.05	360,556	+0.01(+0.03%)
Aug 25, 2005	23.77	24.04	23.72	24.04	478,746	+0.24(+1.00%)
Aug 24, 2005	23.79	23.97	23.70	23.81	868,258	-0.10(-0.42%)
Aug 23, 2005	24.01	24.27	23.83	23.91	321,298	-0.02(-0.09%)
Aug 22, 2005	24.14	24.23	23.80	23.93	966,958	-0.14(-0.57%)
Aug 19, 2005	23.98	24.25	23.93	24.06	243,479	+0.11(+0.48%)
Aug 18, 2005	24.53	24.57	23.86	23.95	976,424	-0.65(-2.66%)
Aug 17, 2005	23.93	24.74	23.79	24.60	408,583	+0.74(+3.10%)
Aug 16, 2005	24.35	24.39	23.86	23.86	459,674	-0.55(-2.27%)
Aug 15, 2005	24.35	24.54	24.25	24.42	153,827	-0.02(-0.09%)
Aug 12, 2005	24.57	24.57	24.25	24.44	231,925	-0.17(-0.67%)
Aug 11, 2005	24.37	24.78	24.37	24.60	407,887	+0.19(+0.77%)
Aug 10, 2005	24.32	24.52	24.29	24.42	250,718	+0.09(+0.35%)
Aug 09, 2005	24.32	24.48	24.28	24.33	149,234	+0.01(+0.03%)
Aug 08, 2005	24.34	24.41	24.28	24.32	190,022	-0.08(-0.32%)
Aug 05, 2005	24.35	24.50	24.29	24.40	180,556	-0.02(-0.09%)
Aug 04, 2005	24.58	24.62	24.30	24.42	306,959	-0.27(-1.08%)
Aug 03, 2005	24.52	24.75	24.46	24.69	282,737	+0.10(+0.41%)
Aug 02, 2005	24.64	24.75	24.44	24.59	520,509	-0.04(-0.17%)

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.