Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	24.31	25.07	24.31	24.90	1,218,818	+0.65(+2.70%)
Oct 28, 2005	23.84	24.28	23.47	24.24	958,120	+0.63(+2.68%)
Oct 27, 2005	24.22	24.24	23.55	23.61	1,004,160	-0.61(-2.50%)
Oct 26, 2005	24.76	25.07	24.22	24.22	1,272,120	-0.85(-3.41%)
Oct 25, 2005	25.37	25.37	24.88	25.07	506,872	-0.39(-1.51%)
Oct 24, 2005	24.93	25.54	24.83	25.46	542,310	+0.56(+2.27%)
Oct 21, 2005	25.54	26.12	24.87	24.89	1,155,641	-0.21(-0.85%)
Oct 20, 2005	25.23	25.70	25.07	25.10	1,317,288	-0.19(-0.74%)
Oct 19, 2005	24.62	25.29	24.24	25.29	1,080,118	+0.76(+3.09%)
Oct 18, 2005	24.79	25.03	24.26	24.53	1,442,336	-0.67(-2.65%)
Oct 17, 2005	25.27	25.65	24.89	25.20	669,391	-0.34(-1.35%)
Oct 14, 2005	25.54	25.73	25.12	25.54	660,241	+0.29(+1.15%)
Oct 13, 2005	24.71	25.38	24.71	25.26	930,816	+0.55(+2.23%)
Oct 12, 2005	24.90	24.90	23.89	24.70	1,322,807	-0.20(-0.80%)
Oct 11, 2005	25.12	25.41	24.89	24.90	688,562	-0.23(-0.93%)
Oct 10, 2005	25.82	25.92	25.04	25.14	664,744	-0.68(-2.64%)
Oct 07, 2005	25.60	26.05	25.60	25.82	520,815	+0.22(+0.86%)
Oct 06, 2005	25.51	26.03	25.41	25.60	867,493	+0.10(+0.38%)
Oct 05, 2005	26.20	26.20	25.50	25.50	679,994	-0.62(-2.37%)
Oct 04, 2005	26.10	26.38	26.06	26.12	567,000	+0.14(+0.56%)
Oct 03, 2005	26.10	26.34	25.77	25.98	899,300	+0.02(+0.08%)
Sep 30, 2005	25.30	26.03	25.17	25.96	923,844	+0.65(+2.58%)
Sep 29, 2005	25.29	25.33	24.89	25.30	874,029	+0.02(+0.08%)
Sep 28, 2005	25.47	25.62	25.28	25.28	1,260,937	-0.19(-0.73%)
Sep 27, 2005	25.23	25.59	24.95	25.47	774,833	+0.20(+0.79%)
Sep 26, 2005	25.37	25.79	25.05	25.27	732,133	+0.00(+0.00%)
Sep 23, 2005	25.18	25.37	24.79	25.27	1,048,457	+0.47(+1.89%)
Sep 22, 2005	24.92	25.06	24.27	24.80	1,666,871	-0.11(-0.44%)
Sep 21, 2005	25.70	25.70	24.90	24.91	1,628,238	-0.79(-3.08%)
Sep 20, 2005	26.74	26.74	25.46	25.70	1,700,130	-1.03(-3.84%)
Sep 19, 2005	26.72	27.09	26.72	26.73	1,123,108	+0.19(+0.70%)
Sep 16, 2005	26.62	26.80	26.30	26.54	1,678,925	-0.07(-0.26%)
Sep 15, 2005	26.65	26.80	26.27	26.61	819,856	-0.01(-0.03%)
Sep 14, 2005	26.86	26.86	26.54	26.62	1,204,150	-0.06(-0.23%)
Sep 13, 2005	26.44	26.82	26.18	26.68	932,123	-0.05(-0.18%)
Sep 12, 2005	26.99	27.00	26.30	26.73	949,842	+0.04(+0.15%)
Sep 09, 2005	26.34	26.69	26.30	26.69	562,788	+0.28(+1.07%)
Sep 08, 2005	26.43	26.57	26.13	26.41	679,122	-0.03(-0.10%)
Sep 07, 2005	25.90	26.59	25.89	26.43	1,021,879	+0.50(+1.91%)
Sep 06, 2005	25.20	25.99	25.20	25.94	1,317,724	+0.74(+2.95%)
Sep 02, 2005	25.90	26.03	24.97	25.19	1,257,161	-0.67(-2.61%)
Sep 01, 2005	25.94	26.30	25.64	25.87	846,870	-0.14(-0.53%)
Aug 31, 2005	25.46	26.05	25.45	26.01	908,304	+0.56(+2.19%)
Aug 30, 2005	25.77	25.85	25.27	25.45	903,076	-0.32(-1.26%)
Aug 29, 2005	25.65	26.12	25.54	25.77	1,284,465	+0.14(+0.56%)
Aug 26, 2005	25.86	25.81	25.48	25.63	1,109,746	-0.23(-0.91%)
Aug 25, 2005	25.75	26.10	25.48	25.86	1,255,273	+0.45(+1.79%)
Aug 24, 2005	25.48	26.07	25.41	25.41	1,435,946	+0.06(+0.24%)
Aug 23, 2005	25.25	25.61	24.92	25.34	1,362,602	+0.04(+0.16%)
Aug 22, 2005	25.48	25.62	24.79	25.30	1,373,495	-0.34(-1.34%)
Aug 19, 2005	25.93	25.96	25.29	25.65	1,689,818	-0.10(-0.40%)
Aug 18, 2005	26.34	26.61	25.67	25.75	2,154,718	-1.42(-5.22%)
Aug 17, 2005	27.16	27.33	26.69	27.17	2,338,006	-0.17(-0.63%)
Aug 16, 2005	27.92	27.98	27.31	27.34	859,215	-0.67(-2.41%)
Aug 15, 2005	27.75	28.06	27.69	28.02	688,272	-0.01(-0.02%)
Aug 12, 2005	27.86	28.17	27.82	28.02	816,225	-0.06(-0.20%)
Aug 11, 2005	28.22	28.48	27.58	28.08	1,100,161	-0.21(-0.75%)
Aug 10, 2005	28.71	28.88	28.16	28.29	920,068	-0.16(-0.56%)
Aug 09, 2005	28.54	28.88	28.30	28.45	624,078	+0.06(+0.22%)
Aug 08, 2005	28.22	28.70	28.22	28.39	837,139	+0.18(+0.63%)
Aug 05, 2005	28.44	28.44	27.94	28.21	986,877	-0.12(-0.44%)
Aug 04, 2005	28.76	28.76	28.09	28.33	1,020,717	-0.43(-1.48%)
Aug 03, 2005	28.82	29.00	28.66	28.76	1,036,838	-0.08(-0.26%)
Aug 02, 2005	28.61	29.00	28.44	28.84	949,987	+0.21(+0.72%)

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.