Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	23.47	23.59	23.46	23.54	120,114	+0.09(+0.38%)
Oct 28, 2005	23.34	23.46	23.22	23.45	156,588	+0.19(+0.82%)
Oct 27, 2005	23.51	23.51	23.26	23.26	77,036	-0.21(-0.91%)
Oct 26, 2005	23.54	23.66	23.47	23.47	289,594	+0.04(+0.19%)
Oct 25, 2005	23.59	23.68	23.43	23.43	185,830	-0.17(-0.71%)
Oct 24, 2005	23.31	23.62	23.30	23.60	82,696	+0.43(+1.85%)
Oct 21, 2005	23.30	23.30	23.07	23.17	102,820	+0.07(+0.32%)
Oct 20, 2005	23.36	23.37	23.03	23.10	426,373	-0.55(-2.33%)
Oct 19, 2005	23.22	23.65	23.14	23.65	625,725	+0.14(+0.60%)
Oct 18, 2005	23.61	23.62	23.47	23.51	44,335	-0.38(-1.58%)
Oct 17, 2005	23.93	23.95	23.80	23.88	308,146	-0.14(-0.60%)
Oct 14, 2005	23.81	25.72	23.81	24.03	115,397	+0.29(+1.21%)
Oct 13, 2005	23.57	23.81	23.49	23.74	188,975	-0.17(-0.71%)
Oct 12, 2005	24.08	24.15	23.84	23.91	183,001	-0.13(-0.54%)
Oct 11, 2005	24.21	24.21	24.04	24.04	70,118	-0.13(-0.54%)
Oct 10, 2005	24.31	24.32	24.13	24.17	178,284	-0.14(-0.58%)
Oct 07, 2005	24.36	24.37	24.21	24.31	123,887	+0.11(+0.47%)
Oct 06, 2005	24.28	24.39	24.17	24.20	74,835	+0.06(+0.26%)
Oct 05, 2005	24.36	24.37	24.13	24.13	102,505	-0.15(-0.60%)
Oct 04, 2005	24.43	24.54	24.28	24.28	293,682	-0.07(-0.27%)
Oct 03, 2005	24.38	24.38	24.31	24.35	47,165	-0.12(-0.48%)
Sep 30, 2005	24.42	24.54	24.40	24.46	171,052	-0.17(-0.71%)
Sep 29, 2005	24.35	24.64	24.26	24.64	226,393	+0.25(+1.02%)
Sep 28, 2005	24.30	24.40	24.30	24.39	136,779	+0.23(+0.95%)
Sep 27, 2005	24.11	24.20	24.04	24.16	84,897	-0.08(-0.31%)
Sep 26, 2005	24.17	24.31	24.12	24.24	51,567	+0.27(+1.14%)
Sep 23, 2005	23.96	24.01	23.86	23.96	96,845	-0.12(-0.52%)
Sep 22, 2005	24.00	24.09	23.92	24.09	135,521	+0.04(+0.15%)
Sep 21, 2005	24.20	24.25	24.04	24.05	170,738	-0.05(-0.20%)
Sep 20, 2005	24.26	24.40	24.01	24.10	232,996	-0.10(-0.42%)
Sep 19, 2005	24.29	24.29	24.19	24.20	128,918	-0.36(-1.48%)
Sep 16, 2005	24.41	24.56	24.36	24.56	72,005	+0.38(+1.56%)
Sep 15, 2005	24.21	24.26	24.17	24.19	74,835	-0.11(-0.46%)
Sep 14, 2005	24.42	24.47	24.25	24.30	109,423	+0.04(+0.14%)
Sep 13, 2005	24.28	24.36	24.22	24.26	180,799	-0.22(-0.90%)
Sep 12, 2005	24.52	24.54	24.41	24.48	52,825	-0.31(-1.27%)
Sep 09, 2005	24.64	24.80	24.64	24.80	85,840	+0.20(+0.80%)
Sep 08, 2005	24.63	24.63	24.56	24.60	172,310	-0.11(-0.45%)
Sep 07, 2005	24.68	24.77	24.65	24.71	187,088	-0.03(-0.13%)
Sep 06, 2005	24.69	25.69	24.55	24.74	430,146	+0.34(+1.38%)
Sep 02, 2005	24.39	24.48	24.37	24.41	70,118	+0.06(+0.23%)
Sep 01, 2005	24.20	24.39	24.20	24.35	123,887	+0.31(+1.27%)
Aug 31, 2005	23.68	24.05	23.62	24.04	77,979	+0.51(+2.15%)
Aug 30, 2005	23.53	23.58	23.44	23.54	107,851	-0.12(-0.52%)
Aug 29, 2005	23.59	23.71	23.54	23.66	64,144	+0.09(+0.39%)
Aug 26, 2005	23.83	23.83	23.54	23.57	52,196	-0.23(-0.96%)
Aug 25, 2005	23.79	23.83	23.75	23.80	39,618	+0.01(+0.04%)
Aug 24, 2005	23.79	23.96	23.77	23.79	44,335	-0.06(-0.25%)
Aug 23, 2005	24.01	24.01	23.76	23.85	70,747	-0.17(-0.72%)
Aug 22, 2005	24.00	24.10	23.94	24.02	84,268	+0.18(+0.76%)
Aug 19, 2005	23.84	23.91	23.78	23.84	53,453	+0.11(+0.46%)
Aug 18, 2005	23.71	23.75	23.59	23.73	92,758	-0.23(-0.94%)
Aug 17, 2005	23.91	24.05	23.91	23.96	70,747	-0.12(-0.49%)
Aug 16, 2005	24.29	24.29	24.06	24.07	107,222	-0.34(-1.38%)
Aug 15, 2005	24.26	24.49	24.26	24.41	72,005	-0.04(-0.18%)
Aug 12, 2005	24.41	24.52	24.39	24.46	49,995	-0.25(-1.03%)
Aug 11, 2005	24.49	24.72	24.49	24.71	183,944	+0.30(+1.24%)
Aug 10, 2005	24.50	24.61	24.36	24.41	103,763	+0.08(+0.33%)
Aug 09, 2005	24.18	24.39	24.18	24.33	78,923	+0.34(+1.42%)
Aug 08, 2005	24.17	24.20	23.95	23.99	53,453	-0.01(-0.05%)
Aug 05, 2005	24.07	24.12	23.87	24.00	49,995	-0.08(-0.32%)
Aug 04, 2005	24.09	24.28	24.06	24.08	116,026	-0.23(-0.94%)
Aug 03, 2005	24.21	24.34	24.12	24.31	110,052	+0.22(+0.90%)
Aug 02, 2005	23.96	24.09	23.93	24.09	126,088	+0.19(+0.81%)

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.