Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	21.19	21.58	21.18	21.50	70,191	+0.08(+0.37%)
Oct 28, 2005	21.60	21.60	21.33	21.42	73,581	-0.33(-1.50%)
Oct 27, 2005	22.02	22.43	21.41	21.75	17,558	-0.48(-2.15%)
Oct 26, 2005	22.06	22.57	21.99	22.22	31,361	-0.02(-0.08%)
Oct 25, 2005	22.03	22.34	21.76	22.24	47,966	-0.17(-0.75%)
Oct 24, 2005	21.96	22.41	21.66	22.41	35,826	+0.36(+1.64%)
Oct 21, 2005	21.73	22.25	21.73	22.05	31,641	+0.16(+0.72%)
Oct 20, 2005	21.98	22.44	21.75	21.89	38,165	-0.52(-2.34%)
Oct 19, 2005	21.10	22.50	21.10	22.42	96,238	+1.28(+6.08%)
Oct 18, 2005	21.13	21.48	21.13	21.13	25,607	-0.11(-0.50%)
Oct 17, 2005	21.47	21.47	21.13	21.24	69,661	-0.39(-1.80%)
Oct 14, 2005	21.46	21.66	21.33	21.63	30,537	+0.17(+0.79%)
Oct 13, 2005	21.47	21.58	21.32	21.46	61,499	+0.01(+0.03%)
Oct 12, 2005	21.36	21.65	21.36	21.45	228,867	+0.10(+0.45%)
Oct 11, 2005	22.71	22.74	21.30	21.36	224,299	-1.40(-6.16%)
Oct 10, 2005	22.53	22.86	22.38	22.76	77,505	+0.56(+2.51%)
Oct 07, 2005	22.43	22.54	22.20	22.20	53,469	+0.02(+0.10%)
Oct 06, 2005	22.47	22.51	22.15	22.18	68,861	-0.30(-1.33%)
Oct 05, 2005	23.24	23.39	22.47	22.48	124,511	-0.77(-3.32%)
Oct 04, 2005	24.16	24.17	23.25	23.25	85,260	-0.87(-3.62%)
Oct 03, 2005	23.94	24.21	23.67	24.12	81,931	+0.01(+0.05%)
Sep 30, 2005	23.82	24.11	23.67	24.11	71,613	+0.12(+0.49%)
Sep 29, 2005	23.72	24.19	23.67	23.99	70,064	+0.15(+0.61%)
Sep 28, 2005	23.87	24.04	23.73	23.85	36,108	-0.16(-0.66%)
Sep 27, 2005	24.17	24.29	23.84	24.00	33,485	-0.01(-0.02%)
Sep 26, 2005	23.90	24.47	23.83	24.01	63,233	+0.12(+0.50%)
Sep 23, 2005	23.89	24.03	23.72	23.89	61,890	-0.30(-1.26%)
Sep 22, 2005	24.20	24.39	23.95	24.20	86,905	+0.24(+1.01%)
Sep 21, 2005	24.57	24.64	23.95	23.95	31,503	-0.83(-3.36%)
Sep 20, 2005	24.99	24.99	24.75	24.79	41,696	-0.11(-0.43%)
Sep 19, 2005	25.02	25.02	24.79	24.90	13,254	-0.12(-0.47%)
Sep 16, 2005	25.02	25.02	24.79	25.01	87,652	+0.16(+0.63%)
Sep 15, 2005	25.01	25.01	24.79	24.86	15,693	-0.26(-1.03%)
Sep 14, 2005	25.59	25.59	24.91	25.12	25,732	-0.38(-1.48%)
Sep 13, 2005	25.50	25.63	25.30	25.49	137,539	-0.23(-0.90%)
Sep 12, 2005	25.80	25.80	25.63	25.72	24,090	-0.17(-0.65%)
Sep 09, 2005	26.19	26.21	25.79	25.89	40,710	-0.29(-1.10%)
Sep 08, 2005	25.26	26.18	25.22	26.18	15,822	+0.67(+2.63%)
Sep 07, 2005	25.48	25.60	25.21	25.51	18,296	-0.16(-0.64%)
Sep 06, 2005	25.09	25.90	25.09	25.67	72,408	+0.17(+0.68%)
Sep 02, 2005	25.36	25.50	25.09	25.50	10,674	+0.01(+0.04%)
Sep 01, 2005	25.34	25.62	25.23	25.49	18,244	-0.10(-0.37%)
Aug 31, 2005	25.31	25.58	25.00	25.58	25,210	+0.39(+1.57%)
Aug 30, 2005	25.10	25.19	24.91	25.19	40,371	-0.11(-0.45%)
Aug 29, 2005	25.03	25.49	24.92	25.30	17,904	+0.12(+0.49%)
Aug 26, 2005	26.18	26.20	24.50	25.18	95,819	-0.85(-3.27%)
Aug 25, 2005	25.84	26.12	25.68	26.03	15,160	+0.32(+1.23%)
Aug 24, 2005	25.11	25.78	25.11	25.71	16,780	+0.49(+1.94%)
Aug 23, 2005	25.28	25.30	24.77	25.22	18,580	+0.08(+0.31%)
Aug 22, 2005	24.63	25.31	24.63	25.14	17,998	+0.41(+1.66%)
Aug 19, 2005	25.29	25.30	24.56	24.73	19,762	-0.68(-2.68%)
Aug 18, 2005	25.79	25.79	25.41	25.41	16,800	-0.08(-0.33%)
Aug 17, 2005	24.95	25.77	24.95	25.50	39,176	+0.14(+0.53%)
Aug 16, 2005	25.66	25.66	25.31	25.36	19,579	-0.30(-1.16%)
Aug 15, 2005	25.41	25.66	25.02	25.66	25,013	+0.46(+1.81%)
Aug 12, 2005	25.73	25.73	25.02	25.21	25,497	-0.54(-2.08%)
Aug 11, 2005	25.24	25.92	25.13	25.74	12,172	+0.68(+2.72%)
Aug 10, 2005	25.90	25.92	25.06	25.06	20,200	-0.42(-1.66%)
Aug 09, 2005	25.02	25.88	25.02	25.48	29,991	+0.41(+1.62%)
Aug 08, 2005	25.34	25.46	24.99	25.08	24,930	+0.07(+0.27%)
Aug 05, 2005	25.62	25.94	24.92	25.01	43,629	-1.00(-3.84%)
Aug 04, 2005	25.01	26.08	24.96	26.01	42,259	+0.81(+3.20%)
Aug 03, 2005	26.77	26.77	25.10	25.20	63,794	-1.70(-6.33%)
Aug 02, 2005	25.58	26.91	25.58	26.90	40,788	+1.33(+5.20%)

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.