Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	20.81	20.92	20.72	20.80	1,339,232	+0.01(+0.03%)
Oct 28, 2005	20.32	20.81	20.32	20.79	1,709,083	+0.59(+2.90%)
Oct 27, 2005	20.45	20.46	20.14	20.21	708,224	-0.23(-1.13%)
Oct 26, 2005	20.37	20.50	20.20	20.44	919,216	-0.07(-0.33%)
Oct 25, 2005	20.54	20.78	20.44	20.51	1,404,973	-0.04(-0.18%)
Oct 24, 2005	20.17	20.54	20.16	20.54	1,142,667	+0.45(+2.25%)
Oct 21, 2005	19.89	20.27	19.87	20.09	1,392,841	+0.25(+1.26%)
Oct 20, 2005	20.09	20.25	19.82	19.84	1,609,571	-0.30(-1.51%)
Oct 19, 2005	19.89	20.15	19.71	20.15	1,050,860	+0.26(+1.29%)
Oct 18, 2005	20.06	20.08	19.84	19.89	1,612,686	-0.08(-0.40%)
Oct 17, 2005	19.70	19.98	19.67	19.97	1,864,663	+0.27(+1.36%)
Oct 14, 2005	19.28	19.76	19.28	19.70	1,395,464	+0.57(+2.96%)
Oct 13, 2005	19.12	19.42	19.09	19.14	1,705,804	-0.10(-0.54%)
Oct 12, 2005	19.40	19.51	19.04	19.24	1,873,024	-0.28(-1.44%)
Oct 11, 2005	19.85	20.00	19.52	19.52	1,945,486	-0.40(-1.99%)
Oct 10, 2005	19.97	20.10	19.85	19.92	1,430,383	-0.09(-0.46%)
Oct 07, 2005	19.98	20.09	19.68	20.01	914,134	+0.00(+0.00%)
Oct 06, 2005	20.13	20.17	19.68	20.01	2,638,955	-0.13(-0.67%)
Oct 05, 2005	20.37	20.39	20.10	20.14	937,249	-0.27(-1.34%)
Oct 04, 2005	20.86	20.86	20.40	20.42	796,096	-0.40(-1.93%)
Oct 03, 2005	20.67	20.87	20.67	20.82	956,430	+0.15(+0.74%)
Sep 30, 2005	20.46	20.78	20.46	20.67	1,106,436	+0.27(+1.35%)
Sep 29, 2005	20.07	20.40	19.82	20.39	1,278,410	+0.29(+1.46%)
Sep 28, 2005	20.25	20.35	19.98	20.10	786,096	-0.08(-0.39%)
Sep 27, 2005	20.19	20.20	19.95	20.18	1,373,168	-0.07(-0.33%)
Sep 26, 2005	20.25	20.46	20.23	20.25	1,339,068	-0.01(-0.03%)
Sep 23, 2005	20.25	20.32	20.01	20.25	922,659	+0.03(+0.15%)
Sep 22, 2005	19.96	20.37	19.56	20.22	989,710	+0.24(+1.22%)
Sep 21, 2005	20.25	20.28	19.89	19.98	1,265,295	-0.33(-1.62%)
Sep 20, 2005	20.52	20.64	20.30	20.31	1,058,893	-0.23(-1.13%)
Sep 19, 2005	20.59	20.67	20.51	20.54	1,163,488	-0.12(-0.59%)
Sep 16, 2005	20.63	20.72	20.43	20.66	869,378	+0.04(+0.18%)
Sep 15, 2005	20.40	20.62	20.36	20.62	509,036	+0.24(+1.17%)
Sep 14, 2005	20.43	20.48	20.34	20.39	1,252,999	+0.05(+0.24%)
Sep 13, 2005	20.43	20.48	20.27	20.34	727,733	-0.13(-0.63%)
Sep 12, 2005	20.40	20.49	20.29	20.46	441,328	+0.00(+0.00%)
Sep 09, 2005	20.31	20.47	20.23	20.46	623,631	+0.15(+0.75%)
Sep 08, 2005	20.16	20.39	20.16	20.31	1,325,625	-0.05(-0.24%)
Sep 07, 2005	20.50	20.50	20.23	20.36	1,147,585	-0.21(-1.01%)
Sep 06, 2005	20.05	20.65	20.04	20.57	2,220,251	+0.52(+2.59%)
Sep 02, 2005	20.04	20.25	19.92	20.05	1,000,694	+0.05(+0.27%)
Sep 01, 2005	19.85	20.35	19.83	20.00	1,038,729	+0.02(+0.12%)
Aug 31, 2005	19.48	20.01	19.44	19.97	1,162,504	+0.54(+2.76%)
Aug 30, 2005	19.07	19.47	19.06	19.43	1,105,781	+0.21(+1.11%)
Aug 29, 2005	19.12	19.37	19.00	19.22	620,188	+0.02(+0.13%)
Aug 26, 2005	19.42	19.49	19.20	19.20	752,488	-0.19(-0.98%)
Aug 25, 2005	19.39	19.44	19.24	19.39	1,072,828	+0.08(+0.41%)
Aug 24, 2005	19.21	19.55	19.18	19.31	2,289,925	+0.14(+0.73%)
Aug 23, 2005	19.17	19.37	19.15	19.17	670,518	+0.01(+0.06%)
Aug 22, 2005	19.09	19.26	19.04	19.15	1,384,808	+0.10(+0.54%)
Aug 19, 2005	19.09	19.21	18.97	19.05	869,870	-0.16(-0.83%)
Aug 18, 2005	19.44	19.46	19.12	19.21	1,005,285	-0.24(-1.22%)
Aug 17, 2005	19.76	19.76	19.42	19.45	935,282	-0.28(-1.42%)
Aug 16, 2005	19.58	19.85	19.57	19.73	664,288	+0.09(+0.47%)
Aug 15, 2005	19.46	19.79	19.40	19.64	745,275	+0.23(+1.19%)
Aug 12, 2005	19.28	19.46	19.17	19.40	671,337	+0.02(+0.13%)
Aug 11, 2005	18.95	19.40	18.95	19.38	1,023,974	+0.52(+2.75%)
Aug 10, 2005	19.03	19.26	18.81	18.86	1,243,983	-0.32(-1.69%)
Aug 09, 2005	19.07	19.54	19.03	19.18	1,699,082	+0.15(+0.77%)
Aug 08, 2005	19.64	19.64	18.77	19.04	1,997,619	-0.60(-3.07%)
Aug 05, 2005	20.28	20.28	19.38	19.64	1,547,273	-0.79(-3.88%)
Aug 04, 2005	20.61	20.62	20.36	20.43	665,763	-0.24(-1.18%)
Aug 03, 2005	20.72	20.74	20.64	20.68	657,074	-0.06(-0.29%)
Aug 02, 2005	20.86	20.90	20.59	20.74	3,595,878	-0.05(-0.23%)

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.