Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	23.55	23.60	23.26	23.37	6,557,704	-0.18(-0.76%)
Oct 28, 2005	23.63	23.71	23.42	23.55	6,522,103	+0.47(+2.05%)
Oct 27, 2005	23.22	23.46	23.01	23.07	5,849,911	+0.89(+4.01%)
Oct 26, 2005	22.43	22.50	22.16	22.18	2,737,494	-0.19(-0.86%)
Oct 25, 2005	22.57	22.62	22.36	22.38	3,058,125	-0.54(-2.35%)
Oct 24, 2005	22.69	22.92	22.69	22.92	1,925,346	+0.49(+2.18%)
Oct 21, 2005	22.79	22.87	22.43	22.43	2,322,297	-0.28(-1.25%)
Oct 20, 2005	22.72	22.93	22.70	22.71	2,526,558	-0.68(-2.92%)
Oct 19, 2005	23.13	23.41	23.11	23.39	2,612,000	+0.39(+1.68%)
Oct 18, 2005	22.88	23.15	22.77	23.01	1,877,062	+0.21(+0.91%)
Oct 17, 2005	22.88	22.90	22.75	22.80	2,259,773	-0.42(-1.82%)
Oct 14, 2005	23.16	23.30	23.04	23.22	2,458,471	+0.54(+2.40%)
Oct 13, 2005	22.65	22.80	22.53	22.68	2,592,642	-0.12(-0.53%)
Oct 12, 2005	22.94	23.01	22.73	22.80	2,302,049	+0.27(+1.20%)
Oct 11, 2005	22.75	22.80	22.48	22.53	3,062,798	-0.38(-1.67%)
Oct 10, 2005	22.96	23.02	22.84	22.91	1,592,477	-0.32(-1.37%)
Oct 07, 2005	23.17	23.28	23.08	23.23	2,584,855	+0.13(+0.56%)
Oct 06, 2005	23.27	23.31	22.98	23.10	3,506,920	+0.20(+0.88%)
Oct 05, 2005	23.16	23.23	22.90	22.90	1,376,423	-0.10(-0.45%)
Oct 04, 2005	23.07	23.16	22.99	23.00	1,126,326	-0.04(-0.18%)
Oct 03, 2005	23.24	23.29	22.97	23.04	2,797,571	-0.00(-0.02%)
Sep 30, 2005	23.00	23.08	22.87	23.05	2,275,571	+0.18(+0.81%)
Sep 29, 2005	22.70	22.88	22.66	22.86	2,361,903	-0.02(-0.10%)
Sep 28, 2005	22.73	22.91	22.70	22.88	1,509,037	+0.05(+0.22%)
Sep 27, 2005	22.93	22.95	22.74	22.84	1,608,942	-0.18(-0.80%)
Sep 26, 2005	22.92	23.07	22.89	23.02	2,910,381	+0.25(+1.09%)
Sep 23, 2005	22.77	22.83	22.68	22.77	2,324,077	+0.41(+1.83%)
Sep 22, 2005	22.33	22.43	22.24	22.36	1,301,884	+0.05(+0.22%)
Sep 21, 2005	22.43	22.45	22.26	22.31	1,491,681	-0.09(-0.38%)
Sep 20, 2005	22.53	22.58	22.36	22.40	1,928,239	-0.07(-0.32%)
Sep 19, 2005	22.52	22.55	22.43	22.47	2,179,448	+0.16(+0.70%)
Sep 16, 2005	22.36	22.36	22.17	22.31	2,099,791	+0.01(+0.06%)
Sep 15, 2005	22.36	22.36	22.24	22.30	1,354,395	-0.17(-0.76%)
Sep 14, 2005	22.61	22.63	22.38	22.47	2,123,599	+0.19(+0.85%)
Sep 13, 2005	22.46	22.46	22.26	22.28	2,082,213	-0.30(-1.31%)
Sep 12, 2005	22.46	22.71	22.44	22.58	1,960,057	-0.14(-0.61%)
Sep 09, 2005	22.66	22.79	22.65	22.72	4,616,559	+0.22(+0.96%)
Sep 08, 2005	22.70	22.74	22.41	22.50	2,836,732	-0.19(-0.83%)
Sep 07, 2005	22.63	22.76	22.58	22.69	2,741,054	+0.13(+0.58%)
Sep 06, 2005	22.56	22.73	22.52	22.56	2,152,525	+0.27(+1.19%)
Sep 02, 2005	22.23	22.38	22.21	22.30	1,270,065	+0.07(+0.32%)
Sep 01, 2005	22.22	22.27	22.00	22.22	1,800,965	+0.33(+1.50%)
Aug 31, 2005	21.55	21.91	21.53	21.90	1,877,507	+0.30(+1.39%)
Aug 30, 2005	21.49	21.61	21.46	21.59	2,153,637	+0.20(+0.92%)
Aug 29, 2005	21.12	21.43	21.12	21.40	971,684	+0.08(+0.36%)
Aug 26, 2005	21.44	21.45	21.29	21.32	1,251,152	-0.17(-0.79%)
Aug 25, 2005	21.51	21.59	21.42	21.49	1,408,242	+0.23(+1.10%)
Aug 24, 2005	21.41	21.43	21.22	21.26	1,544,415	-0.13(-0.59%)
Aug 23, 2005	21.52	21.55	21.38	21.38	3,358,509	-0.32(-1.49%)
Aug 22, 2005	21.73	21.77	21.59	21.71	1,898,200	+0.04(+0.19%)
Aug 19, 2005	21.66	21.82	21.66	21.67	2,179,893	-0.04(-0.17%)
Aug 18, 2005	21.74	21.79	21.68	21.70	2,649,381	+0.17(+0.79%)
Aug 17, 2005	21.66	21.71	21.51	21.53	2,196,359	+0.06(+0.29%)
Aug 16, 2005	21.57	21.59	21.47	21.47	1,726,870	-0.03(-0.15%)
Aug 15, 2005	21.47	21.60	21.42	21.50	3,637,087	-0.02(-0.08%)
Aug 12, 2005	21.43	21.59	21.42	21.52	4,218,718	-0.01(-0.04%)
Aug 11, 2005	21.42	21.62	21.41	21.53	1,033,318	+0.12(+0.57%)
Aug 10, 2005	21.43	21.55	21.40	21.41	2,905,264	-0.04(-0.19%)
Aug 09, 2005	21.39	21.48	21.36	21.45	2,300,269	-0.10(-0.46%)
Aug 08, 2005	21.59	21.64	21.51	21.55	1,483,226	+0.14(+0.65%)
Aug 05, 2005	21.51	21.54	21.35	21.41	1,262,500	-0.13(-0.63%)
Aug 04, 2005	21.61	21.63	21.48	21.54	2,172,551	-0.03(-0.15%)
Aug 03, 2005	21.44	21.59	21.44	21.57	2,875,893	+0.07(+0.31%)
Aug 02, 2005	21.40	21.54	21.39	21.50	2,672,300	+0.14(+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.