Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	18.76	20.78	18.70	20.78	7,562	+2.20(+11.82%)
Oct 28, 2005	19.75	19.75	18.38	18.58	9,274	-1.20(-6.06%)
Oct 27, 2005	19.82	19.82	19.78	19.78	866	-0.97(-4.69%)
Oct 26, 2005	20.81	20.81	20.75	20.75	395	-0.07(-0.32%)
Oct 25, 2005	20.79	21.18	20.39	20.82	1,871	-0.27(-1.30%)
Oct 24, 2005	20.84	21.27	20.61	21.09	3,246	+0.87(+4.32%)
Oct 21, 2005	20.48	20.95	20.20	20.22	2,844	-0.56(-2.68%)
Oct 20, 2005	21.00	21.30	20.36	20.78	10,897	-0.14(-0.68%)
Oct 19, 2005	18.42	20.92	18.38	20.92	8,330	+2.41(+13.03%)
Oct 18, 2005	19.86	19.86	18.46	18.51	2,825	-0.82(-4.22%)
Oct 17, 2005	19.31	19.32	18.43	19.32	6,813	+0.24(+1.26%)
Oct 14, 2005	18.79	19.08	18.51	19.08	615	+0.57(+3.06%)
Oct 13, 2005	18.31	18.80	18.30	18.51	2,089	-0.18(-0.94%)
Oct 12, 2005	18.71	19.07	18.53	18.69	2,105	-0.40(-2.09%)
Oct 11, 2005	19.50	19.50	19.09	19.09	3,779	-0.32(-1.67%)
Oct 10, 2005	19.59	19.63	19.40	19.41	1,202	-0.54(-2.71%)
Oct 07, 2005	20.17	20.17	19.95	19.95	1,821	+0.01(+0.04%)
Oct 06, 2005	20.59	20.86	19.95	19.95	4,893	-0.63(-3.07%)
Oct 05, 2005	21.50	21.50	20.58	20.58	7,214	-1.51(-6.85%)
Oct 04, 2005	22.23	22.23	21.68	22.09	1,439	+0.09(+0.42%)
Oct 03, 2005	22.47	22.47	22.00	22.00	2,223	-0.51(-2.25%)
Sep 30, 2005	23.08	23.08	22.46	22.51	2,891	-0.60(-2.59%)
Sep 29, 2005	22.46	23.11	22.46	23.11	1,306	+0.23(+1.02%)
Sep 28, 2005	23.71	23.79	22.47	22.87	3,129	-0.83(-3.51%)
Sep 27, 2005	24.50	24.58	23.71	23.71	1,552	-0.79(-3.23%)
Sep 26, 2005	21.58	24.50	21.21	24.50	3,480	+3.39(+16.08%)
Sep 23, 2005	21.10	21.34	21.10	21.10	408	-0.22(-1.05%)
Sep 22, 2005	21.33	22.16	21.14	21.33	2,941	-0.22(-1.04%)
Sep 21, 2005	21.98	21.98	21.55	21.55	3,309	-1.06(-4.71%)
Sep 20, 2005	23.04	23.04	21.99	22.62	2,957	+0.11(+0.48%)
Sep 19, 2005	23.58	23.58	22.43	22.51	2,738	-0.59(-2.56%)
Sep 16, 2005	22.96	23.49	22.46	23.10	29,246	+0.36(+1.57%)
Sep 15, 2005	23.46	23.46	22.47	22.74	1,958	-0.72(-3.05%)
Sep 14, 2005	24.12	24.12	23.28	23.46	1,683	-0.54(-2.25%)
Sep 13, 2005	23.85	24.00	23.85	24.00	878	-0.07(-0.31%)
Sep 12, 2005	23.23	24.07	23.09	24.07	3,480	+0.87(+3.73%)
Sep 09, 2005	23.00	23.21	23.00	23.21	2,114	+0.25(+1.09%)
Sep 08, 2005	23.05	23.08	22.92	22.96	721	-0.42(-1.81%)
Sep 07, 2005	22.91	23.48	22.91	23.38	6,784	+0.17(+0.72%)
Sep 06, 2005	22.50	23.21	21.67	23.21	3,723	+0.28(+1.23%)
Sep 02, 2005	22.72	23.16	22.72	22.93	2,055	+0.24(+1.06%)
Sep 01, 2005	21.10	23.13	21.10	22.69	7,464	+1.41(+6.65%)
Aug 31, 2005	20.91	21.83	20.91	21.28	4,763	+0.53(+2.56%)
Aug 30, 2005	20.30	20.75	20.29	20.75	3,153	+0.44(+2.18%)
Aug 29, 2005	20.79	20.79	20.30	20.30	480	-0.02(-0.12%)
Aug 26, 2005	20.99	20.99	20.17	20.33	3,113	-0.27(-1.33%)
Aug 25, 2005	20.89	20.96	20.60	20.60	601	+0.11(+0.53%)
Aug 24, 2005	20.69	20.71	20.49	20.49	1,442	+0.08(+0.41%)
Aug 23, 2005	20.56	20.56	20.39	20.41	4,074	-0.33(-1.60%)
Aug 22, 2005	20.79	20.98	20.61	20.74	6,517	+0.28(+1.38%)
Aug 19, 2005	20.83	20.83	20.30	20.46	17,292	-0.17(-0.81%)
Aug 18, 2005	20.75	20.75	19.96	20.63	12,148	-0.17(-0.84%)
Aug 17, 2005	20.79	21.54	20.79	20.80	26,820	-0.49(-2.30%)
Aug 16, 2005	21.22	21.38	21.21	21.29	4,607	-0.16(-0.74%)
Aug 15, 2005	21.25	21.45	21.22	21.45	3,225	+0.19(+0.90%)
Aug 12, 2005	21.29	21.63	21.25	21.26	5,856	-0.03(-0.16%)
Aug 11, 2005	21.30	21.42	21.23	21.29	3,032	-0.33(-1.54%)
Aug 10, 2005	21.27	21.63	21.27	21.63	4,209	+0.71(+3.38%)
Aug 09, 2005	20.79	20.95	20.79	20.92	2,058	+0.05(+0.24%)
Aug 08, 2005	21.54	21.63	20.86	20.87	5,372	-0.27(-1.30%)
Aug 05, 2005	23.08	23.08	20.94	21.14	8,326	-2.39(-10.14%)
Aug 04, 2005	24.10	24.10	23.13	23.53	3,367	-1.22(-4.94%)
Aug 03, 2005	24.04	24.75	23.93	24.75	2,042	+0.30(+1.22%)
Aug 02, 2005	24.40	24.45	24.16	24.45	1,322	+0.05(+0.20%)

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.