Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	20.55	20.87	20.08	20.12	28,755,396	-0.44(-2.14%)
Oct 28, 2005	20.27	20.55	20.08	20.55	10,501,979	+0.47(+2.35%)
Oct 27, 2005	20.56	20.61	20.04	20.08	9,615,503	-0.48(-2.35%)
Oct 26, 2005	21.01	21.03	20.57	20.57	7,322,103	-0.44(-2.09%)
Oct 25, 2005	21.04	21.27	20.78	21.01	9,747,147	-0.08(-0.36%)
Oct 24, 2005	20.78	21.10	20.61	21.08	10,853,867	+0.41(+1.97%)
Oct 21, 2005	20.88	20.94	20.26	20.68	18,795,230	+0.05(+0.25%)
Oct 20, 2005	21.29	21.30	20.38	20.62	17,255,720	-0.82(-3.83%)
Oct 19, 2005	20.82	21.66	20.66	21.45	13,932,889	+0.78(+3.76%)
Oct 18, 2005	20.88	20.92	20.56	20.67	7,399,393	-0.15(-0.70%)
Oct 17, 2005	20.57	20.82	20.57	20.82	7,760,078	+0.24(+1.18%)
Oct 14, 2005	20.47	20.60	20.38	20.57	10,528,213	+0.17(+0.84%)
Oct 13, 2005	20.61	20.82	20.22	20.40	16,157,326	+0.24(+1.20%)
Oct 12, 2005	20.53	20.69	20.13	20.16	10,840,514	-0.43(-2.07%)
Oct 11, 2005	21.04	21.25	20.57	20.59	11,758,251	+0.00(+0.00%)
Oct 10, 2005	20.67	20.67	20.48	20.59	8,577,590	+0.08(+0.37%)
Oct 07, 2005	20.85	20.86	20.43	20.51	9,373,423	-0.32(-1.56%)
Oct 06, 2005	20.85	21.12	20.69	20.83	12,542,459	-0.08(-0.37%)
Oct 05, 2005	20.85	21.10	20.76	20.91	10,061,647	-0.02(-0.09%)
Oct 04, 2005	21.29	21.36	20.93	20.93	12,172,820	-0.63(-2.92%)
Oct 03, 2005	21.26	21.64	21.26	21.56	9,021,221	+0.24(+1.13%)
Sep 30, 2005	21.32	21.42	21.08	21.32	11,213,924	+0.01(+0.03%)
Sep 29, 2005	21.04	21.37	21.01	21.31	8,853,759	+0.24(+1.15%)
Sep 28, 2005	21.29	21.61	21.07	21.07	10,094,480	+0.06(+0.27%)
Sep 27, 2005	21.13	21.20	20.99	21.01	15,580,009	-0.16(-0.75%)
Sep 26, 2005	20.97	21.49	20.97	21.17	13,868,638	+0.39(+1.90%)
Sep 23, 2005	20.78	21.38	20.72	20.78	12,932,678	-0.29(-1.36%)
Sep 22, 2005	21.06	21.10	19.94	21.06	20,155,812	+1.06(+5.32%)
Sep 21, 2005	20.68	20.76	19.93	20.00	21,320,342	-0.76(-3.68%)
Sep 20, 2005	20.76	21.55	20.69	20.76	12,230,630	-0.56(-2.63%)
Sep 19, 2005	21.32	21.66	21.31	21.32	11,977,396	-0.47(-2.16%)
Sep 16, 2005	21.47	22.30	21.36	21.80	39,468,980	+0.50(+2.36%)
Sep 15, 2005	20.72	21.32	20.70	21.29	12,201,096	+0.69(+3.37%)
Sep 14, 2005	21.20	21.20	20.57	20.60	11,681,433	-0.48(-2.29%)
Sep 13, 2005	21.48	21.57	21.08	21.08	10,874,760	-0.43(-2.01%)
Sep 12, 2005	21.59	21.75	21.46	21.52	10,324,621	-0.22(-1.00%)
Sep 09, 2005	21.25	21.91	21.19	21.73	19,845,082	+0.49(+2.31%)
Sep 08, 2005	21.31	21.43	21.12	21.24	9,762,542	-0.21(-0.98%)
Sep 07, 2005	21.04	21.56	21.01	21.45	19,112,872	+0.66(+3.18%)
Sep 06, 2005	20.71	20.96	20.62	20.79	10,805,640	+0.48(+2.38%)
Sep 02, 2005	20.26	20.38	20.19	20.31	8,863,185	+0.22(+1.11%)
Sep 01, 2005	20.56	20.61	20.07	20.08	13,444,801	-0.57(-2.77%)
Aug 31, 2005	20.73	20.85	20.39	20.66	10,329,491	+0.03(+0.15%)
Aug 30, 2005	21.07	21.07	20.50	20.62	13,498,998	-0.49(-2.32%)
Aug 29, 2005	21.31	21.29	20.86	21.11	10,597,806	-0.20(-0.93%)
Aug 26, 2005	21.31	21.39	20.99	21.31	12,323,943	+0.11(+0.54%)
Aug 25, 2005	20.94	21.32	20.94	21.20	14,807,269	+0.20(+0.97%)
Aug 24, 2005	21.01	21.17	20.85	20.99	11,727,618	-0.04(-0.18%)
Aug 23, 2005	21.13	21.15	20.91	21.03	9,116,733	-0.16(-0.75%)
Aug 22, 2005	21.24	21.29	21.04	21.19	7,100,445	-0.06(-0.27%)
Aug 19, 2005	21.17	21.36	21.15	21.25	8,656,765	-0.01(-0.03%)
Aug 18, 2005	21.39	21.41	21.04	21.25	10,759,140	-0.31(-1.42%)
Aug 17, 2005	21.02	21.76	20.99	21.56	17,571,790	+0.45(+2.11%)
Aug 16, 2005	21.32	21.46	21.03	21.11	11,643,259	-0.27(-1.28%)
Aug 15, 2005	20.77	21.41	20.76	21.39	10,470,874	+0.22(+1.05%)
Aug 12, 2005	21.48	21.62	21.05	21.17	20,044,434	-0.92(-4.15%)
Aug 11, 2005	20.97	22.09	20.91	22.08	27,367,322	+1.27(+6.09%)
Aug 10, 2005	20.66	20.99	20.53	20.82	13,427,207	+0.17(+0.80%)
Aug 09, 2005	20.55	20.66	20.40	20.65	9,272,726	+0.19(+0.93%)
Aug 08, 2005	20.22	20.61	20.21	20.46	16,064,955	+0.53(+2.68%)
Aug 05, 2005	19.80	20.05	19.80	19.92	7,946,390	+0.06(+0.32%)
Aug 04, 2005	20.08	20.15	19.79	19.86	7,092,590	-0.27(-1.33%)
Aug 03, 2005	19.93	20.20	19.86	20.13	9,739,450	+0.09(+0.44%)
Aug 02, 2005	19.94	20.10	19.87	20.04	8,448,774	+0.19(+0.96%)

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.