Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	21.20	21.60	21.20	21.51	70,146	+0.08(+0.37%)
Oct 28, 2005	21.61	21.61	21.34	21.43	73,533	-0.33(-1.50%)
Oct 27, 2005	22.03	22.45	21.42	21.76	17,546	-0.48(-2.15%)
Oct 26, 2005	22.07	22.58	22.01	22.24	31,340	-0.02(-0.08%)
Oct 25, 2005	22.05	22.36	21.77	22.26	47,935	-0.17(-0.75%)
Oct 24, 2005	21.97	22.42	21.67	22.42	35,803	+0.36(+1.64%)
Oct 21, 2005	21.75	22.27	21.75	22.06	31,621	+0.16(+0.72%)
Oct 20, 2005	21.99	22.46	21.77	21.91	38,140	-0.52(-2.34%)
Oct 19, 2005	21.12	22.52	21.12	22.43	96,175	+1.29(+6.08%)
Oct 18, 2005	21.14	21.49	21.14	21.14	25,591	-0.11(-0.50%)
Oct 17, 2005	21.48	21.49	21.14	21.25	69,616	-0.39(-1.80%)
Oct 14, 2005	21.48	21.67	21.34	21.64	30,518	+0.17(+0.79%)
Oct 13, 2005	21.48	21.59	21.34	21.47	61,460	+0.01(+0.03%)
Oct 12, 2005	21.37	21.66	21.37	21.47	228,718	+0.10(+0.45%)
Oct 11, 2005	22.73	22.75	21.31	21.37	224,153	-1.40(-6.16%)
Oct 10, 2005	22.55	22.88	22.39	22.77	77,455	+0.56(+2.51%)
Oct 07, 2005	22.44	22.55	22.21	22.22	53,435	+0.02(+0.10%)
Oct 06, 2005	22.49	22.53	22.16	22.19	68,816	-0.30(-1.33%)
Oct 05, 2005	23.26	23.40	22.48	22.49	124,431	-0.77(-3.32%)
Oct 04, 2005	24.17	24.19	23.27	23.27	85,205	-0.87(-3.62%)
Oct 03, 2005	23.95	24.23	23.68	24.14	81,878	+0.01(+0.05%)
Sep 30, 2005	23.83	24.13	23.68	24.13	71,567	+0.12(+0.49%)
Sep 29, 2005	23.74	24.21	23.68	24.01	70,018	+0.15(+0.61%)
Sep 28, 2005	23.89	24.06	23.75	23.86	36,085	-0.16(-0.66%)
Sep 27, 2005	24.18	24.31	23.85	24.02	33,463	-0.01(-0.02%)
Sep 26, 2005	23.92	24.48	23.85	24.03	63,192	+0.12(+0.50%)
Sep 23, 2005	23.91	24.05	23.74	23.91	61,850	-0.30(-1.26%)
Sep 22, 2005	24.21	24.41	23.96	24.21	86,849	+0.24(+1.01%)
Sep 21, 2005	24.58	24.66	23.97	23.97	31,482	-0.83(-3.36%)
Sep 20, 2005	25.01	25.01	24.77	24.80	41,669	-0.11(-0.43%)
Sep 19, 2005	25.04	25.04	24.81	24.91	13,246	-0.12(-0.47%)
Sep 16, 2005	25.04	25.04	24.81	25.03	87,595	+0.16(+0.63%)
Sep 15, 2005	25.03	25.03	24.81	24.87	15,682	-0.26(-1.03%)
Sep 14, 2005	25.61	25.61	24.93	25.13	25,715	-0.38(-1.48%)
Sep 13, 2005	25.51	25.65	25.32	25.51	137,450	-0.23(-0.90%)
Sep 12, 2005	25.81	25.81	25.65	25.74	24,075	-0.17(-0.65%)
Sep 09, 2005	26.20	26.23	25.81	25.91	40,683	-0.29(-1.10%)
Sep 08, 2005	25.27	26.20	25.23	26.20	15,812	+0.67(+2.63%)
Sep 07, 2005	25.50	25.62	25.22	25.53	18,284	-0.16(-0.64%)
Sep 06, 2005	25.11	25.92	25.11	25.69	72,361	+0.17(+0.69%)
Sep 02, 2005	25.37	25.51	25.11	25.51	10,667	+0.01(+0.04%)
Sep 01, 2005	25.36	25.64	25.24	25.50	18,233	-0.10(-0.37%)
Aug 31, 2005	25.33	25.60	25.02	25.60	25,194	+0.39(+1.57%)
Aug 30, 2005	25.12	25.20	24.92	25.20	40,344	-0.11(-0.45%)
Aug 29, 2005	25.05	25.50	24.94	25.32	17,892	+0.12(+0.49%)
Aug 26, 2005	26.20	26.21	24.52	25.19	95,757	-0.85(-3.27%)
Aug 25, 2005	25.85	26.14	25.70	26.04	15,150	+0.32(+1.23%)
Aug 24, 2005	25.13	25.80	25.13	25.73	16,770	+0.49(+1.94%)
Aug 23, 2005	25.30	25.32	24.78	25.24	18,568	+0.08(+0.31%)
Aug 22, 2005	24.65	25.33	24.65	25.16	17,986	+0.41(+1.66%)
Aug 19, 2005	25.31	25.31	24.57	24.75	19,749	-0.68(-2.68%)
Aug 18, 2005	25.81	25.81	25.42	25.43	16,789	-0.08(-0.33%)
Aug 17, 2005	24.96	25.79	24.96	25.51	39,151	+0.14(+0.53%)
Aug 16, 2005	25.68	25.68	25.33	25.38	19,566	-0.30(-1.16%)
Aug 15, 2005	25.43	25.68	25.04	25.68	24,997	+0.46(+1.81%)
Aug 12, 2005	25.75	25.75	25.04	25.22	25,481	-0.54(-2.08%)
Aug 11, 2005	25.25	25.93	25.15	25.76	12,164	+0.68(+2.72%)
Aug 10, 2005	25.92	25.94	25.07	25.07	20,187	-0.42(-1.66%)
Aug 09, 2005	25.04	25.90	25.04	25.50	29,971	+0.41(+1.62%)
Aug 08, 2005	25.36	25.48	25.00	25.09	24,913	+0.07(+0.27%)
Aug 05, 2005	25.63	25.95	24.94	25.02	43,601	-1.00(-3.84%)
Aug 04, 2005	25.02	26.10	24.98	26.02	42,231	+0.81(+3.20%)
Aug 03, 2005	26.79	26.79	25.11	25.22	63,753	-1.70(-6.33%)
Aug 02, 2005	25.59	26.93	25.59	26.92	40,761	+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.