Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	21.30	21.41	21.12	21.34	510,416	+0.05(+0.23%)
Oct 28, 2005	21.02	21.32	21.02	21.29	742,680	+0.23(+1.09%)
Oct 27, 2005	21.11	21.27	20.82	21.06	647,274	-0.15(-0.71%)
Oct 26, 2005	20.97	21.38	20.97	21.21	830,521	+0.23(+1.10%)
Oct 25, 2005	20.98	21.00	20.66	20.98	800,582	+0.15(+0.72%)
Oct 24, 2005	21.56	22.84	20.78	20.83	3,258,851	+0.79(+3.94%)
Oct 21, 2005	19.82	20.10	19.66	20.04	1,105,943	+0.25(+1.26%)
Oct 20, 2005	20.10	20.15	19.30	19.79	1,880,482	+0.59(+3.07%)
Oct 19, 2005	18.75	19.24	18.75	19.20	795,095	+0.34(+1.80%)
Oct 18, 2005	18.70	18.99	18.65	18.86	572,083	+0.18(+0.96%)
Oct 17, 2005	18.70	18.72	18.49	18.68	293,246	-0.05(-0.27%)
Oct 14, 2005	18.65	18.82	18.37	18.73	455,060	+0.10(+0.54%)
Oct 13, 2005	18.79	18.80	18.36	18.63	666,196	-0.13(-0.69%)
Oct 12, 2005	18.97	19.10	18.74	18.76	1,005,934	-0.24(-1.26%)
Oct 11, 2005	19.05	19.24	19.00	19.00	491,943	-0.07(-0.37%)
Oct 10, 2005	19.30	19.30	19.05	19.07	252,257	-0.15(-0.78%)
Oct 07, 2005	19.21	19.37	19.10	19.22	389,402	+0.07(+0.37%)
Oct 06, 2005	19.31	19.58	18.95	19.15	469,203	-0.18(-0.93%)
Oct 05, 2005	19.70	19.83	19.22	19.33	688,302	-0.43(-2.18%)
Oct 04, 2005	19.10	20.07	19.01	19.76	2,205,789	+0.83(+4.38%)
Oct 03, 2005	18.71	18.95	18.70	18.93	546,212	+0.21(+1.12%)
Sep 30, 2005	18.59	18.73	18.38	18.72	801,197	+0.02(+0.11%)
Sep 29, 2005	18.69	18.75	18.38	18.70	513,448	+0.02(+0.11%)
Sep 28, 2005	18.75	18.89	18.15	18.68	1,122,931	-0.08(-0.43%)
Sep 27, 2005	19.03	19.03	18.60	18.76	514,638	-0.23(-1.21%)
Sep 26, 2005	19.05	19.10	18.70	18.99	718,687	-0.01(-0.05%)
Sep 23, 2005	19.00	19.20	18.94	19.00	1,078,331	+0.01(+0.05%)
Sep 22, 2005	18.99	19.20	18.96	18.99	1,496,119	-0.14(-0.73%)
Sep 21, 2005	19.50	19.51	19.07	19.13	699,166	-0.38(-1.95%)
Sep 20, 2005	19.60	19.79	19.44	19.51	730,965	-0.12(-0.61%)
Sep 19, 2005	19.75	19.78	19.62	19.63	351,527	-0.13(-0.66%)
Sep 16, 2005	19.80	19.82	19.70	19.76	1,849,730	-0.04(-0.20%)
Sep 15, 2005	19.70	19.80	19.70	19.80	387,872	+0.05(+0.25%)
Sep 14, 2005	19.81	19.83	19.68	19.75	714,200	-0.04(-0.20%)
Sep 13, 2005	19.62	19.81	19.61	19.79	709,983	+0.00(+0.00%)
Sep 12, 2005	19.71	19.82	19.66	19.79	1,005,326	-0.01(-0.05%)
Sep 09, 2005	19.56	19.80	19.50	19.80	524,817	+0.24(+1.23%)
Sep 08, 2005	19.62	19.70	19.52	19.56	228,046	-0.18(-0.91%)
Sep 07, 2005	19.77	19.80	19.69	19.74	372,159	-0.06(-0.30%)
Sep 06, 2005	19.51	19.95	19.40	19.80	459,748	+0.38(+1.96%)
Sep 02, 2005	19.72	19.81	19.39	19.42	944,988	-0.30(-1.52%)
Sep 01, 2005	19.78	19.85	19.62	19.72	440,343	-0.10(-0.50%)
Aug 31, 2005	19.77	19.88	19.75	19.82	723,586	-0.03(-0.15%)
Aug 30, 2005	19.76	20.01	19.69	19.85	487,921	-0.01(-0.05%)
Aug 29, 2005	19.67	19.89	19.62	19.86	420,583	-0.03(-0.15%)
Aug 26, 2005	19.90	20.03	19.71	19.89	715,734	-0.15(-0.75%)
Aug 25, 2005	20.00	20.08	19.83	20.04	240,683	+0.02(+0.10%)
Aug 24, 2005	19.89	20.21	19.71	20.02	483,212	+0.21(+1.06%)
Aug 23, 2005	19.92	20.00	19.73	19.81	285,458	-0.06(-0.30%)
Aug 22, 2005	19.54	19.98	19.37	19.87	607,883	+0.47(+2.42%)
Aug 19, 2005	19.49	19.55	19.40	19.40	223,753	-0.14(-0.72%)
Aug 18, 2005	19.40	19.63	19.36	19.54	462,356	-0.01(-0.05%)
Aug 17, 2005	19.41	19.65	19.39	19.55	328,961	+0.10(+0.51%)
Aug 16, 2005	19.54	19.90	19.45	19.45	307,158	-0.15(-0.77%)
Aug 15, 2005	19.68	19.82	19.42	19.60	534,226	-0.20(-1.01%)
Aug 12, 2005	19.63	19.98	19.48	19.80	580,643	+0.12(+0.61%)
Aug 11, 2005	19.29	19.79	19.29	19.68	433,401	+0.30(+1.55%)
Aug 10, 2005	19.58	19.91	19.25	19.38	503,603	-0.29(-1.47%)
Aug 09, 2005	19.58	19.86	19.47	19.67	838,962	+0.07(+0.36%)
Aug 08, 2005	19.83	19.83	19.49	19.60	924,015	-0.05(-0.25%)
Aug 05, 2005	19.70	19.96	19.48	19.65	911,236	+0.07(+0.36%)
Aug 04, 2005	19.85	19.97	19.50	19.58	1,075,442	-0.35(-1.76%)
Aug 03, 2005	20.19	20.35	19.83	19.93	922,163	-0.29(-1.43%)
Aug 02, 2005	20.20	20.48	20.11	20.22	500,265	+0.10(+0.50%)

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.