Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	20.85	21.02	20.80	20.92	58,698	+0.06(+0.27%)
Oct 28, 2005	20.71	20.94	20.71	20.86	78,014	+0.12(+0.58%)
Oct 27, 2005	20.84	20.87	20.69	20.74	109,918	-0.08(-0.39%)
Oct 26, 2005	20.81	20.89	20.77	20.82	110,417	+0.02(+0.08%)
Oct 25, 2005	20.74	20.83	20.65	20.81	108,049	+0.02(+0.08%)
Oct 24, 2005	20.70	20.79	20.61	20.79	103,812	+0.13(+0.62%)
Oct 21, 2005	20.54	20.81	20.49	20.66	35,767	+0.07(+0.35%)
Oct 20, 2005	20.68	20.86	20.58	20.59	65,053	-0.11(-0.54%)
Oct 19, 2005	40.87	22.92	20.33	20.70	99,076	+0.26(+1.30%)
Oct 18, 2005	20.50	20.60	20.44	20.44	89,106	-0.26(-1.28%)
Oct 17, 2005	20.86	20.86	20.68	20.70	50,348	-0.21(-1.00%)
Oct 14, 2005	21.01	21.08	20.82	20.91	79,385	-0.11(-0.53%)
Oct 13, 2005	20.94	21.16	20.80	21.02	133,846	+0.08(+0.38%)
Oct 12, 2005	20.90	20.95	20.79	20.94	63,184	-0.01(-0.04%)
Oct 11, 2005	20.93	20.98	20.88	20.95	74,525	-0.03(-0.15%)
Oct 10, 2005	20.93	20.98	20.86	20.98	168,118	+0.00(+0.00%)
Oct 07, 2005	20.91	21.08	20.78	20.98	123,502	+0.02(+0.11%)
Oct 06, 2005	21.34	21.34	20.79	20.96	109,295	-0.43(-2.03%)
Oct 05, 2005	21.56	21.56	21.30	21.39	155,655	-0.23(-1.08%)
Oct 04, 2005	21.74	21.83	21.62	21.62	44,615	-0.14(-0.66%)
Oct 03, 2005	21.83	21.83	21.61	21.77	81,005	-0.07(-0.33%)
Sep 30, 2005	21.82	21.84	21.67	21.84	55,208	+0.03(+0.15%)
Sep 29, 2005	21.76	21.81	21.69	21.81	63,807	+0.12(+0.55%)
Sep 28, 2005	21.52	21.84	21.43	21.69	122,505	+0.18(+0.86%)
Sep 27, 2005	21.10	21.51	21.00	21.50	107,301	+0.47(+2.25%)
Sep 26, 2005	21.02	21.26	20.93	21.03	125,621	+0.06(+0.27%)
Sep 23, 2005	20.98	21.05	20.94	20.98	213,107	-0.05(-0.23%)
Sep 22, 2005	21.02	21.05	20.94	21.02	84,121	+0.06(+0.31%)
Sep 21, 2005	21.33	21.33	20.86	20.96	93,966	-0.37(-1.73%)
Sep 20, 2005	21.50	21.50	21.25	21.33	76,394	-0.18(-0.82%)
Sep 19, 2005	21.27	21.50	21.22	21.50	180,580	+0.19(+0.90%)
Sep 16, 2005	21.30	21.50	21.19	21.31	90,851	-0.03(-0.15%)
Sep 15, 2005	21.23	21.36	21.23	21.34	70,537	+0.17(+0.80%)
Sep 14, 2005	21.04	21.24	20.97	21.18	114,280	-0.02(-0.11%)
Sep 13, 2005	21.31	21.33	21.18	21.20	104,933	-0.16(-0.75%)
Sep 12, 2005	20.77	21.54	20.74	21.36	191,423	+0.54(+2.58%)
Sep 09, 2005	20.87	20.87	20.73	20.82	57,327	-0.02(-0.12%)
Sep 08, 2005	20.89	20.93	20.75	20.85	73,528	-0.04(-0.19%)
Sep 07, 2005	20.73	20.93	20.67	20.89	127,615	+0.14(+0.66%)
Sep 06, 2005	20.84	20.86	20.68	20.75	141,697	+0.08(+0.39%)
Sep 02, 2005	20.54	20.67	20.49	20.67	65,677	+0.09(+0.43%)
Sep 01, 2005	20.45	20.60	20.45	20.58	136,463	+0.13(+0.63%)
Aug 31, 2005	20.48	20.54	20.40	20.45	144,065	+0.03(+0.16%)
Aug 30, 2005	20.50	20.60	20.32	20.42	92,969	-0.18(-0.86%)
Aug 29, 2005	20.49	20.66	20.43	20.60	104,933	+0.05(+0.23%)
Aug 26, 2005	20.55	20.61	20.48	20.55	89,355	+0.05(+0.23%)
Aug 25, 2005	20.62	20.66	20.26	20.50	303,335	+0.26(+1.31%)
Aug 24, 2005	20.28	20.31	20.19	20.24	206,253	-0.08(-0.39%)
Aug 23, 2005	20.46	20.48	20.26	20.32	198,402	-0.14(-0.71%)
Aug 22, 2005	20.45	20.56	20.45	20.46	58,947	+0.02(+0.08%)
Aug 19, 2005	20.56	20.59	20.45	20.45	158,397	-0.06(-0.27%)
Aug 18, 2005	20.48	20.58	20.36	20.50	230,305	+0.00(+0.00%)
Aug 17, 2005	20.45	20.54	20.37	20.50	178,337	+0.11(+0.55%)
Aug 16, 2005	20.41	20.49	20.20	20.39	181,453	-0.11(-0.55%)
Aug 15, 2005	20.50	20.62	20.34	20.50	96,334	-0.04(-0.20%)
Aug 12, 2005	20.40	20.58	20.34	20.54	114,280	+0.05(+0.23%)
Aug 11, 2005	20.44	20.60	20.33	20.49	168,242	+0.06(+0.31%)
Aug 10, 2005	20.52	20.64	20.43	20.43	156,029	-0.09(-0.43%)
Aug 09, 2005	20.63	20.67	20.49	20.52	165,750	-0.13(-0.62%)
Aug 08, 2005	20.69	20.71	20.45	20.65	217,095	-0.10(-0.50%)
Aug 05, 2005	21.03	21.03	20.70	20.75	387,457	-0.29(-1.37%)
Aug 04, 2005	20.79	21.04	20.78	21.04	378,484	+0.21(+1.00%)
Aug 03, 2005	20.86	20.86	20.66	20.83	290,748	-0.03(-0.15%)
Aug 02, 2005	20.70	20.89	20.42	20.86	435,437	+0.00(+0.00%)

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.