Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	24.71	25.35	24.70	25.09	357,510	+0.35(+1.40%)
Oct 28, 2005	24.11	25.17	24.11	24.75	466,385	+0.81(+3.38%)
Oct 27, 2005	24.00	24.07	23.76	23.94	242,571	-0.13(-0.56%)
Oct 26, 2005	24.25	24.56	23.98	24.07	173,043	-0.32(-1.31%)
Oct 25, 2005	24.60	24.80	24.11	24.39	168,248	-0.42(-1.69%)
Oct 24, 2005	24.32	24.81	24.31	24.81	238,622	+0.54(+2.22%)
Oct 21, 2005	24.04	24.29	23.89	24.27	257,661	+0.23(+0.97%)
Oct 20, 2005	24.41	24.43	23.56	24.04	140,465	-0.14(-0.59%)
Oct 19, 2005	23.90	24.18	23.62	24.18	292,636	+0.17(+0.71%)
Oct 18, 2005	24.11	24.15	23.88	24.01	271,482	+0.04(+0.18%)
Oct 17, 2005	23.90	24.07	23.58	23.97	211,685	-0.01(-0.03%)
Oct 14, 2005	23.45	23.97	23.33	23.97	209,852	+0.74(+3.17%)
Oct 13, 2005	22.76	23.33	22.76	23.24	266,828	+0.48(+2.09%)
Oct 12, 2005	23.00	23.07	22.63	22.76	352,856	-0.41(-1.77%)
Oct 11, 2005	23.47	23.66	23.12	23.17	157,530	-0.19(-0.82%)
Oct 10, 2005	23.93	23.93	23.36	23.36	242,148	-0.57(-2.37%)
Oct 07, 2005	24.32	24.34	23.68	23.93	1,228,369	-0.96(-3.85%)
Oct 06, 2005	24.55	24.89	24.46	24.89	304,624	+0.25(+1.01%)
Oct 05, 2005	24.78	24.78	24.57	24.64	397,562	-0.25(-1.00%)
Oct 04, 2005	24.92	24.99	24.75	24.89	260,199	-0.13(-0.54%)
Oct 03, 2005	24.43	25.04	24.38	25.02	220,006	+0.60(+2.44%)
Sep 30, 2005	23.82	24.48	23.76	24.43	235,378	+0.54(+2.26%)
Sep 29, 2005	23.43	23.90	23.33	23.89	150,478	+0.45(+1.94%)
Sep 28, 2005	23.68	23.68	23.36	23.43	140,465	-0.32(-1.34%)
Sep 27, 2005	23.51	23.80	23.33	23.75	245,673	+0.35(+1.52%)
Sep 26, 2005	23.43	23.43	23.21	23.40	169,094	+0.07(+0.30%)
Sep 23, 2005	23.33	23.40	22.97	23.33	137,927	+0.21(+0.89%)
Sep 22, 2005	22.80	23.21	22.52	23.12	277,123	+0.21(+0.90%)
Sep 21, 2005	23.61	23.64	22.92	22.92	245,532	-0.77(-3.26%)
Sep 20, 2005	24.11	24.21	23.68	23.69	259,635	-0.35(-1.45%)
Sep 19, 2005	24.32	24.34	23.97	24.04	174,030	-0.21(-0.88%)
Sep 16, 2005	24.25	24.41	24.14	24.25	309,983	+0.18(+0.74%)
Sep 15, 2005	24.10	24.25	24.00	24.07	98,156	-0.05(-0.21%)
Sep 14, 2005	24.29	24.38	23.93	24.12	179,671	-0.08(-0.32%)
Sep 13, 2005	24.16	24.33	24.01	24.20	83,207	-0.06(-0.26%)
Sep 12, 2005	24.31	24.36	24.22	24.26	80,104	-0.02(-0.09%)
Sep 09, 2005	24.25	24.41	24.20	24.29	151,465	+0.12(+0.50%)
Sep 08, 2005	24.08	24.24	23.98	24.17	151,606	-0.09(-0.38%)
Sep 07, 2005	24.26	24.36	24.12	24.26	199,839	-0.08(-0.32%)
Sep 06, 2005	24.31	24.39	24.21	24.34	372,036	-0.02(-0.09%)
Sep 02, 2005	24.46	24.67	24.11	24.36	396,152	-0.14(-0.58%)
Sep 01, 2005	23.95	24.64	23.86	24.50	144,414	+0.55(+2.31%)
Aug 31, 2005	23.61	24.07	23.61	23.95	112,682	+0.32(+1.35%)
Aug 30, 2005	23.67	23.68	23.54	23.63	155,978	+0.01(+0.06%)
Aug 29, 2005	23.69	23.79	23.41	23.61	96,041	-0.08(-0.33%)
Aug 26, 2005	23.70	24.02	23.60	23.69	219,301	-0.08(-0.33%)
Aug 25, 2005	23.51	23.90	23.41	23.77	192,364	+0.30(+1.27%)
Aug 24, 2005	23.15	23.60	23.08	23.47	161,338	+0.29(+1.25%)
Aug 23, 2005	22.85	23.21	22.85	23.18	253,430	+0.33(+1.43%)
Aug 22, 2005	22.73	22.95	22.70	22.85	88,284	+0.23(+1.03%)
Aug 19, 2005	22.66	22.73	22.55	22.62	104,785	-0.11(-0.47%)
Aug 18, 2005	22.65	22.79	22.45	22.73	158,094	-0.07(-0.31%)
Aug 17, 2005	22.97	22.97	22.59	22.80	154,568	-0.25(-1.08%)
Aug 16, 2005	23.01	23.14	22.81	23.04	168,248	+0.15(+0.65%)
Aug 15, 2005	22.69	22.91	22.51	22.90	126,926	+0.24(+1.06%)
Aug 12, 2005	22.59	22.76	22.35	22.65	123,118	-0.01(-0.03%)
Aug 11, 2005	22.67	22.74	22.37	22.66	163,030	+0.01(+0.03%)
Aug 10, 2005	22.48	22.82	22.48	22.65	275,149	+0.23(+1.04%)
Aug 09, 2005	22.67	22.83	22.15	22.42	256,392	-0.27(-1.19%)
Aug 08, 2005	23.21	23.26	22.61	22.69	246,943	-0.60(-2.56%)
Aug 05, 2005	24.07	24.07	23.12	23.29	137,645	-0.86(-3.58%)
Aug 04, 2005	24.71	24.71	24.13	24.15	109,016	-0.63(-2.55%)
Aug 03, 2005	24.82	24.99	24.68	24.78	117,477	-0.11(-0.43%)
Aug 02, 2005	24.71	24.89	24.62	24.89	163,312	+0.11(+0.43%)

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.