Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	24.17	24.60	24.17	24.34	671,080	+0.35(+1.46%)
Oct 28, 2005	23.71	24.20	23.71	23.99	640,988	+0.28(+1.19%)
Oct 27, 2005	24.28	24.28	23.61	23.71	484,223	-0.65(-2.69%)
Oct 26, 2005	24.66	24.66	24.19	24.36	403,016	-0.39(-1.57%)
Oct 25, 2005	25.17	25.17	24.43	24.75	439,809	-0.42(-1.66%)
Oct 24, 2005	24.69	25.17	24.63	25.17	538,231	+0.47(+1.91%)
Oct 21, 2005	24.13	24.76	24.13	24.69	673,708	+0.58(+2.40%)
Oct 20, 2005	25.19	25.78	23.85	24.12	1,195,119	-1.75(-6.77%)
Oct 19, 2005	25.38	25.87	25.00	25.87	484,223	+0.22(+0.86%)
Oct 18, 2005	25.60	25.82	25.30	25.65	597,494	-0.11(-0.41%)
Oct 17, 2005	25.52	25.83	25.33	25.75	403,410	+0.20(+0.77%)
Oct 14, 2005	24.90	25.56	24.69	25.55	484,355	+0.68(+2.75%)
Oct 13, 2005	24.81	25.27	24.64	24.87	479,099	-0.02(-0.09%)
Oct 12, 2005	24.96	25.27	24.50	24.89	431,136	-0.20(-0.79%)
Oct 11, 2005	25.36	25.50	25.00	25.09	385,539	-0.25(-0.99%)
Oct 10, 2005	25.14	25.62	25.01	25.34	420,492	+0.27(+1.09%)
Oct 07, 2005	25.20	25.34	24.77	25.07	783,430	+0.33(+1.35%)
Oct 06, 2005	25.54	25.58	24.44	24.73	955,964	-0.80(-3.13%)
Oct 05, 2005	26.03	26.18	25.53	25.53	526,010	-0.50(-1.93%)
Oct 04, 2005	26.57	26.90	26.03	26.03	354,790	-0.53(-1.98%)
Oct 03, 2005	26.32	26.64	26.03	26.56	644,142	+0.24(+0.90%)
Sep 30, 2005	25.90	26.49	25.87	26.32	278,182	+0.45(+1.74%)
Sep 29, 2005	25.47	26.03	25.30	25.87	592,895	+0.41(+1.61%)
Sep 28, 2005	25.81	25.87	25.34	25.46	464,250	-0.33(-1.30%)
Sep 27, 2005	25.87	25.87	25.75	25.80	661,619	-0.08(-0.32%)
Sep 26, 2005	25.87	26.04	25.72	25.88	591,712	+0.02(+0.06%)
Sep 23, 2005	25.88	26.09	25.72	25.87	644,274	-0.22(-0.85%)
Sep 22, 2005	25.72	26.22	25.61	26.09	678,044	+0.24(+0.94%)
Sep 21, 2005	26.39	26.39	25.84	25.84	563,329	-0.56(-2.10%)
Sep 20, 2005	26.93	27.12	26.30	26.40	533,500	-0.55(-2.03%)
Sep 19, 2005	27.28	27.33	26.80	26.95	353,214	-0.33(-1.20%)
Sep 16, 2005	27.36	27.43	27.15	27.27	560,832	+0.05(+0.17%)
Sep 15, 2005	27.27	27.46	27.18	27.23	258,734	+0.12(+0.45%)
Sep 14, 2005	27.70	27.97	27.01	27.11	262,939	-0.56(-2.01%)
Sep 13, 2005	27.66	27.89	27.42	27.66	236,133	+0.04(+0.14%)
Sep 12, 2005	27.47	27.78	27.32	27.62	602,356	+0.05(+0.19%)
Sep 09, 2005	27.63	27.69	27.28	27.57	391,715	-0.05(-0.19%)
Sep 08, 2005	27.93	28.06	27.35	27.62	392,241	-0.35(-1.25%)
Sep 07, 2005	28.23	28.23	27.82	27.97	339,679	-0.11(-0.38%)
Sep 06, 2005	27.93	28.16	27.88	28.08	478,442	+0.29(+1.04%)
Sep 02, 2005	28.27	28.45	27.78	27.79	310,639	-0.43(-1.51%)
Sep 01, 2005	28.20	28.35	27.67	28.22	915,623	+0.14(+0.49%)
Aug 31, 2005	27.21	28.91	27.21	28.08	1,247,944	+0.97(+3.56%)
Aug 30, 2005	27.53	27.56	26.93	27.11	590,267	-0.41(-1.49%)
Aug 29, 2005	26.76	27.67	26.83	27.53	729,686	+0.78(+2.90%)
Aug 26, 2005	26.53	26.81	26.48	26.75	485,932	+0.23(+0.86%)
Aug 25, 2005	26.37	26.74	26.37	26.52	213,400	+0.13(+0.49%)
Aug 24, 2005	26.55	26.99	26.22	26.39	293,293	-0.16(-0.60%)
Aug 23, 2005	26.66	26.66	26.30	26.55	637,835	-0.11(-0.40%)
Aug 22, 2005	26.70	26.95	26.47	26.66	545,983	-0.04(-0.14%)
Aug 19, 2005	26.73	26.83	26.59	26.70	310,639	-0.03(-0.11%)
Aug 18, 2005	26.64	26.94	26.33	26.73	598,414	-0.02(-0.09%)
Aug 17, 2005	26.67	26.92	26.66	26.75	484,223	+0.14(+0.54%)
Aug 16, 2005	27.02	27.17	26.60	26.61	772,918	-0.45(-1.66%)
Aug 15, 2005	25.91	27.15	25.90	27.05	883,035	+1.08(+4.16%)
Aug 12, 2005	26.27	26.30	25.87	25.97	1,016,278	-0.28(-1.07%)
Aug 11, 2005	25.87	26.60	25.37	26.25	2,183,672	+0.38(+1.47%)
Aug 10, 2005	26.29	26.64	25.80	25.87	1,176,460	-0.30(-1.13%)
Aug 09, 2005	26.62	26.62	26.11	26.17	862,142	-0.45(-1.69%)
Aug 08, 2005	27.08	27.17	26.45	26.62	834,415	-0.46(-1.71%)
Aug 05, 2005	27.46	27.64	27.02	27.08	415,368	-0.30(-1.11%)
Aug 04, 2005	27.85	27.85	27.32	27.39	788,030	-0.53(-1.88%)
Aug 03, 2005	28.26	28.27	27.88	27.91	600,910	-0.54(-1.90%)
Aug 02, 2005	28.26	28.58	28.22	28.45	226,014	+0.19(+0.67%)

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.