Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	23.51	23.81	23.51	23.67	224,128	+0.23(+1.00%)
Oct 28, 2005	23.36	23.57	23.30	23.44	170,175	+0.05(+0.20%)
Oct 27, 2005	23.33	23.57	23.09	23.39	270,404	+0.00(+0.00%)
Oct 26, 2005	23.61	23.67	23.37	23.39	233,938	-0.29(-1.23%)
Oct 25, 2005	23.67	23.79	23.46	23.68	257,609	-0.07(-0.30%)
Oct 24, 2005	24.45	24.52	23.24	23.75	700,108	-0.78(-3.19%)
Oct 21, 2005	24.29	24.62	24.29	24.53	83,808	+0.24(+0.98%)
Oct 20, 2005	24.64	24.78	24.24	24.30	121,127	-0.45(-1.80%)
Oct 19, 2005	24.43	24.78	24.36	24.74	103,001	+0.20(+0.80%)
Oct 18, 2005	24.99	25.18	24.52	24.54	124,752	-0.40(-1.62%)
Oct 17, 2005	24.51	25.14	24.51	24.95	139,467	+0.43(+1.76%)
Oct 14, 2005	24.22	24.52	24.01	24.52	186,809	+0.27(+1.12%)
Oct 13, 2005	24.81	24.81	23.94	24.24	184,250	-0.68(-2.73%)
Oct 12, 2005	25.09	25.14	24.78	24.92	114,516	-0.11(-0.43%)
Oct 11, 2005	25.13	25.24	24.89	25.03	101,295	-0.08(-0.34%)
Oct 10, 2005	26.10	25.32	25.05	25.12	123,899	-0.07(-0.26%)
Oct 07, 2005	24.83	25.20	24.75	25.18	144,798	+0.26(+1.03%)
Oct 06, 2005	25.84	25.84	24.79	24.92	434,822	-1.00(-3.85%)
Oct 05, 2005	26.05	26.17	25.84	25.92	104,493	-0.17(-0.65%)
Oct 04, 2005	26.03	26.26	25.97	26.09	77,837	+0.07(+0.25%)
Oct 03, 2005	25.88	26.05	25.88	26.03	137,121	-0.08(-0.29%)
Sep 30, 2005	26.33	26.33	25.92	26.10	113,663	-0.28(-1.07%)
Sep 29, 2005	26.26	26.49	26.26	26.38	121,980	+0.15(+0.55%)
Sep 28, 2005	26.03	26.26	26.03	26.24	77,197	+0.09(+0.34%)
Sep 27, 2005	26.06	26.21	25.94	26.15	117,715	+0.08(+0.32%)
Sep 26, 2005	25.77	26.12	25.73	26.06	138,187	+0.23(+0.87%)
Sep 23, 2005	25.84	26.05	25.74	25.84	153,115	-0.05(-0.18%)
Sep 22, 2005	26.07	26.07	25.74	25.88	174,867	-0.14(-0.52%)
Sep 21, 2005	25.71	26.03	25.71	26.02	97,883	+0.12(+0.47%)
Sep 20, 2005	25.79	25.98	25.76	25.90	143,732	+0.10(+0.40%)
Sep 19, 2005	25.66	25.92	25.63	25.80	190,861	+0.20(+0.77%)
Sep 16, 2005	25.53	25.67	25.47	25.60	80,609	+0.00(+0.00%)
Sep 15, 2005	25.42	25.65	25.33	25.60	94,044	+0.13(+0.52%)
Sep 14, 2005	25.33	25.54	25.24	25.47	83,381	+0.10(+0.39%)
Sep 13, 2005	25.19	25.52	25.19	25.37	93,404	+0.12(+0.46%)
Sep 12, 2005	25.32	25.44	25.16	25.25	120,061	-0.23(-0.90%)
Sep 09, 2005	25.23	25.48	25.12	25.48	209,840	+0.16(+0.63%)
Sep 08, 2005	25.42	25.44	25.05	25.32	134,989	+0.01(+0.04%)
Sep 07, 2005	25.18	25.56	24.90	25.31	221,569	+0.15(+0.62%)
Sep 06, 2005	25.28	25.38	25.06	25.16	202,803	-0.23(-0.92%)
Sep 02, 2005	25.46	25.67	25.28	25.39	177,639	-0.07(-0.28%)
Sep 01, 2005	25.39	25.66	25.29	25.46	146,931	+0.17(+0.67%)
Aug 31, 2005	24.88	25.58	24.85	25.29	159,299	+0.38(+1.54%)
Aug 30, 2005	24.46	25.00	24.34	24.91	137,334	+0.38(+1.55%)
Aug 29, 2005	24.50	24.57	24.38	24.53	114,090	-0.01(-0.04%)
Aug 26, 2005	24.64	24.76	24.49	24.54	102,574	-0.17(-0.68%)
Aug 25, 2005	24.76	24.77	24.57	24.71	180,838	+0.03(+0.13%)
Aug 24, 2005	24.62	24.74	24.51	24.67	162,925	+0.08(+0.34%)
Aug 23, 2005	24.60	24.76	24.49	24.59	146,717	+0.07(+0.27%)
Aug 22, 2005	24.41	24.64	24.35	24.52	168,682	+0.19(+0.77%)
Aug 19, 2005	24.28	24.52	24.28	24.34	200,031	+0.01(+0.04%)
Aug 18, 2005	23.75	24.35	23.63	24.33	361,250	+0.16(+0.68%)
Aug 17, 2005	24.55	24.57	24.11	24.16	184,463	-0.46(-1.87%)
Aug 16, 2005	24.77	24.82	24.53	24.62	197,258	-0.19(-0.76%)
Aug 15, 2005	24.95	24.97	24.74	24.81	160,152	-0.04(-0.17%)
Aug 12, 2005	24.85	24.88	24.70	24.85	200,670	+0.05(+0.21%)
Aug 11, 2005	24.89	24.93	24.71	24.80	176,573	-0.00(-0.02%)
Aug 10, 2005	24.78	24.90	24.69	24.81	245,027	-0.04(-0.17%)
Aug 09, 2005	25.06	25.12	24.70	24.85	197,685	-0.27(-1.08%)
Aug 08, 2005	25.38	25.55	25.11	25.12	177,426	-0.26(-1.03%)
Aug 05, 2005	25.68	25.68	25.24	25.38	187,235	-0.30(-1.19%)
Aug 04, 2005	25.88	25.88	25.65	25.69	181,264	-0.18(-0.69%)
Aug 03, 2005	26.35	26.41	25.76	25.87	196,619	-0.77(-2.89%)
Aug 02, 2005	26.35	26.77	26.35	26.64	218,157	+0.23(+0.89%)

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.