Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	22.29	22.49	21.76	22.16	75,139	-0.10(-0.45%)
Oct 28, 2005	21.33	22.51	20.73	22.26	86,429	+0.93(+4.36%)
Oct 27, 2005	23.62	23.62	20.98	21.33	127,567	-2.07(-8.85%)
Oct 26, 2005	23.95	24.01	23.38	23.40	47,748	-0.52(-2.17%)
Oct 25, 2005	23.99	24.02	23.21	23.92	48,278	-0.11(-0.46%)
Oct 24, 2005	23.95	24.06	23.80	24.03	47,162	+0.16(+0.67%)
Oct 21, 2005	23.97	24.39	23.67	23.87	81,044	-0.27(-1.12%)
Oct 20, 2005	24.50	24.66	23.83	24.14	94,667	-0.24(-0.98%)
Oct 19, 2005	23.72	24.43	23.33	24.38	94,293	+0.61(+2.57%)
Oct 18, 2005	23.25	24.49	23.05	23.77	111,848	+0.63(+2.72%)
Oct 17, 2005	22.50	23.22	22.16	23.14	52,957	+0.64(+2.84%)
Oct 14, 2005	21.96	22.50	21.96	22.50	46,236	+0.42(+1.90%)
Oct 13, 2005	21.76	22.64	21.76	22.08	55,883	+0.21(+0.96%)
Oct 12, 2005	21.99	22.22	21.11	21.87	62,492	-0.29(-1.31%)
Oct 11, 2005	22.89	22.89	21.80	22.16	99,048	-0.74(-3.23%)
Oct 10, 2005	23.12	23.12	22.14	22.90	70,439	-0.23(-0.99%)
Oct 07, 2005	21.96	23.57	21.95	23.13	51,585	+0.95(+4.28%)
Oct 06, 2005	22.55	22.87	21.32	22.18	77,299	-0.53(-2.33%)
Oct 05, 2005	23.69	23.77	22.27	22.71	72,173	-1.08(-4.54%)
Oct 04, 2005	23.95	24.38	23.79	23.79	52,714	-0.09(-0.38%)
Oct 03, 2005	24.18	24.35	23.76	23.88	100,091	-0.42(-1.73%)
Sep 30, 2005	24.14	24.45	23.84	24.30	73,024	+0.09(+0.37%)
Sep 29, 2005	24.12	24.21	23.55	24.21	82,435	+0.08(+0.33%)
Sep 28, 2005	24.25	24.50	23.75	24.13	181,623	+0.39(+1.64%)
Sep 27, 2005	23.85	24.13	23.33	23.74	55,511	-0.09(-0.38%)
Sep 26, 2005	23.40	23.83	23.07	23.83	75,346	+0.44(+1.88%)
Sep 23, 2005	23.39	23.44	22.34	23.39	33,201	+0.97(+4.33%)
Sep 22, 2005	22.42	22.87	22.22	22.42	55,664	-0.36(-1.58%)
Sep 21, 2005	22.39	22.92	21.79	22.78	109,831	+0.52(+2.34%)
Sep 20, 2005	22.56	23.03	21.21	22.26	117,349	-0.24(-1.07%)
Sep 19, 2005	22.16	22.87	22.00	22.50	122,942	+0.26(+1.17%)
Sep 16, 2005	21.52	22.61	21.36	22.24	114,617	+0.85(+3.97%)
Sep 15, 2005	22.20	22.27	20.82	21.39	121,977	-1.08(-4.81%)
Sep 14, 2005	24.85	24.85	22.39	22.47	167,700	-1.90(-7.80%)
Sep 13, 2005	23.23	24.73	23.23	24.37	281,963	+1.14(+4.91%)
Sep 12, 2005	20.50	23.43	20.46	23.23	457,495	+2.69(+13.10%)
Sep 09, 2005	20.65	20.75	20.40	20.54	105,694	-0.11(-0.53%)
Sep 08, 2005	20.29	20.78	20.20	20.65	85,307	+0.26(+1.28%)
Sep 07, 2005	20.24	20.60	20.20	20.39	74,204	+0.11(+0.54%)
Sep 06, 2005	20.35	20.53	19.68	20.28	179,670	-0.41(-1.98%)
Sep 02, 2005	20.92	20.98	20.45	20.69	100,924	+0.01(+0.05%)
Sep 01, 2005	20.00	20.84	19.95	20.68	117,216	+0.69(+3.45%)
Aug 31, 2005	20.08	20.08	19.00	19.99	265,104	-0.09(-0.45%)
Aug 30, 2005	20.47	20.60	19.81	20.08	66,136	-0.42(-2.05%)
Aug 29, 2005	19.82	20.80	19.82	20.50	87,965	+0.53(+2.65%)
Aug 26, 2005	20.04	20.20	19.54	19.97	74,311	-0.22(-1.09%)
Aug 25, 2005	20.51	20.63	19.59	20.19	149,775	-0.36(-1.75%)
Aug 24, 2005	20.80	20.94	20.26	20.55	60,448	-0.27(-1.30%)
Aug 23, 2005	21.47	21.48	20.50	20.82	79,194	-0.47(-2.21%)
Aug 22, 2005	20.99	21.36	20.90	21.29	113,218	+0.52(+2.50%)
Aug 19, 2005	20.30	21.21	20.04	20.77	243,182	+0.89(+4.48%)
Aug 18, 2005	19.30	20.10	18.58	19.88	305,194	+0.39(+2.00%)
Aug 17, 2005	21.18	21.52	19.44	19.49	323,604	-1.74(-8.20%)
Aug 16, 2005	21.41	21.82	20.90	21.23	215,932	-0.30(-1.39%)
Aug 15, 2005	21.12	21.62	20.57	21.53	184,862	+0.25(+1.17%)
Aug 12, 2005	21.71	21.99	20.81	21.28	256,158	-0.71(-3.23%)
Aug 11, 2005	22.15	22.25	21.30	21.99	274,783	-0.14(-0.63%)
Aug 10, 2005	24.75	24.75	21.17	22.13	662,246	-1.97(-8.17%)
Aug 09, 2005	28.82	29.30	23.28	24.10	834,380	-4.69(-16.29%)
Aug 08, 2005	28.01	28.94	26.98	28.79	290,084	+0.53(+1.88%)
Aug 05, 2005	29.76	29.99	27.40	28.26	314,122	-1.81(-6.02%)
Aug 04, 2005	31.25	31.25	29.46	30.07	176,429	-0.86(-2.78%)
Aug 03, 2005	32.38	32.47	30.56	30.93	143,748	-1.41(-4.36%)
Aug 02, 2005	31.98	32.35	31.53	32.34	150,492	+0.42(+1.32%)

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.