Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	25.34	25.69	25.15	25.35	1,079,316	-0.30(-1.17%)
Oct 28, 2005	25.72	25.85	25.27	25.65	645,498	+0.29(+1.14%)
Oct 27, 2005	26.10	26.10	25.35	25.36	1,382,394	-0.86(-3.28%)
Oct 26, 2005	26.14	26.72	26.00	26.22	1,046,469	+0.36(+1.39%)
Oct 25, 2005	25.94	26.31	25.72	25.86	1,130,975	-0.18(-0.69%)
Oct 24, 2005	24.95	26.05	24.80	26.04	1,319,293	+1.30(+5.25%)
Oct 21, 2005	24.31	24.90	24.31	24.74	553,057	+0.55(+2.27%)
Oct 20, 2005	24.29	24.61	23.99	24.19	892,974	-0.10(-0.41%)
Oct 19, 2005	24.00	24.50	23.70	24.29	827,578	+0.23(+0.96%)
Oct 18, 2005	24.10	24.44	23.94	24.06	441,167	-0.06(-0.25%)
Oct 17, 2005	23.99	24.13	23.80	24.12	957,774	+0.13(+0.54%)
Oct 14, 2005	24.38	24.38	23.80	23.99	734,012	-0.22(-0.91%)
Oct 13, 2005	23.86	24.61	23.45	24.21	1,131,822	+0.56(+2.37%)
Oct 12, 2005	24.92	24.97	23.32	23.65	2,608,598	-1.32(-5.29%)
Oct 11, 2005	25.90	26.13	24.90	24.97	1,251,363	-0.85(-3.29%)
Oct 10, 2005	25.59	25.91	25.53	25.82	381,806	+0.24(+0.94%)
Oct 07, 2005	25.72	26.09	25.51	25.58	775,383	-0.14(-0.54%)
Oct 06, 2005	26.10	26.12	25.50	25.72	1,341,269	-0.37(-1.42%)
Oct 05, 2005	26.93	27.00	26.01	26.09	910,592	-0.79(-2.94%)
Oct 04, 2005	27.73	27.80	26.81	26.88	1,794,861	+0.06(+0.22%)
Oct 03, 2005	27.45	27.50	26.69	26.82	895,400	-0.68(-2.47%)
Sep 30, 2005	26.93	27.50	26.90	27.50	692,040	+0.50(+1.85%)
Sep 29, 2005	26.33	27.00	26.33	27.00	910,362	+0.61(+2.31%)
Sep 28, 2005	26.50	27.23	26.22	26.39	1,187,391	+0.02(+0.08%)
Sep 27, 2005	26.95	27.35	26.16	26.37	1,386,157	-0.48(-1.79%)
Sep 26, 2005	26.39	27.00	26.29	26.85	950,343	+0.59(+2.25%)
Sep 23, 2005	26.26	26.35	25.61	26.26	816,943	+0.63(+2.46%)
Sep 22, 2005	25.63	26.00	25.51	25.63	823,845	+0.04(+0.16%)
Sep 21, 2005	25.50	26.08	25.22	25.59	2,092,215	+0.77(+3.10%)
Sep 20, 2005	25.06	25.34	24.75	24.82	1,108,198	-0.24(-0.96%)
Sep 19, 2005	25.32	25.75	25.00	25.06	1,144,744	-0.26(-1.03%)
Sep 16, 2005	25.75	26.28	24.99	25.32	3,585,107	-0.42(-1.63%)
Sep 15, 2005	26.80	26.88	25.71	25.74	2,057,044	-0.98(-3.67%)
Sep 14, 2005	27.30	27.80	26.68	26.72	1,835,200	-0.78(-2.84%)
Sep 13, 2005	27.95	27.95	27.32	27.50	1,210,468	-0.45(-1.61%)
Sep 12, 2005	27.65	28.41	26.96	27.95	2,966,837	+1.48(+5.59%)
Sep 09, 2005	27.34	27.34	26.26	26.47	1,815,812	-0.79(-2.90%)
Sep 08, 2005	28.26	28.30	27.22	27.26	1,127,204	-1.13(-3.98%)
Sep 07, 2005	28.06	28.51	28.01	28.39	728,771	+0.29(+1.03%)
Sep 06, 2005	28.33	28.50	27.87	28.10	536,258	-0.20(-0.71%)
Sep 02, 2005	28.71	28.77	28.18	28.30	568,750	-0.48(-1.67%)
Sep 01, 2005	28.73	28.92	28.50	28.78	484,604	+0.03(+0.10%)
Aug 31, 2005	28.89	29.06	28.60	28.75	509,791	-0.20(-0.69%)
Aug 30, 2005	29.00	29.02	28.60	28.95	498,449	-0.01(-0.03%)
Aug 29, 2005	28.97	29.16	28.65	28.96	794,152	-0.12(-0.41%)
Aug 26, 2005	29.00	29.10	28.85	29.08	648,903	+0.00(+0.00%)
Aug 25, 2005	28.58	29.19	28.58	29.08	768,345	+0.48(+1.68%)
Aug 24, 2005	29.25	29.34	28.54	28.60	1,095,170	-0.68(-2.32%)
Aug 23, 2005	29.06	29.52	29.06	29.28	808,329	+0.03(+0.10%)
Aug 22, 2005	28.93	29.35	28.24	29.25	1,141,725	-0.10(-0.34%)
Aug 19, 2005	29.60	29.77	29.15	29.35	801,765	-0.43(-1.44%)
Aug 18, 2005	29.46	29.80	29.05	29.78	1,218,557	+0.33(+1.12%)
Aug 17, 2005	29.22	29.55	29.05	29.45	1,129,691	+0.21(+0.72%)
Aug 16, 2005	28.45	29.49	28.40	29.24	2,056,433	+0.73(+2.56%)
Aug 15, 2005	28.20	28.67	27.95	28.51	1,143,862	+0.22(+0.78%)
Aug 12, 2005	26.80	28.67	26.80	28.29	2,929,304	+1.37(+5.09%)
Aug 11, 2005	26.20	27.17	26.16	26.92	2,107,215	+0.66(+2.51%)
Aug 10, 2005	27.45	27.45	26.16	26.26	2,067,649	-1.05(-3.84%)
Aug 09, 2005	27.93	28.45	27.20	27.31	1,117,762	-0.63(-2.25%)
Aug 08, 2005	29.24	29.24	27.91	27.94	1,697,251	-1.02(-3.52%)
Aug 05, 2005	28.90	30.08	28.62	28.96	4,138,227	-0.07(-0.24%)
Aug 04, 2005	29.52	29.75	28.67	29.03	5,606,232	+0.04(+0.14%)
Aug 03, 2005	29.75	29.94	28.65	28.99	5,458,492	+1.07(+3.83%)
Aug 02, 2005	27.89	28.16	27.70	27.92	1,843,835	+0.02(+0.07%)

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.