Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	23.06	24.14	23.06	23.93	348,424	+0.98(+4.28%)
Oct 28, 2005	22.45	23.32	22.44	22.95	292,287	+0.53(+2.38%)
Oct 27, 2005	22.86	22.86	22.24	22.42	367,678	-0.44(-1.92%)
Oct 26, 2005	23.11	23.15	22.68	22.86	309,453	-0.32(-1.38%)
Oct 25, 2005	23.80	23.80	22.54	23.18	337,405	-0.47(-1.97%)
Oct 24, 2005	23.28	23.70	23.27	23.64	371,622	+0.22(+0.96%)
Oct 21, 2005	23.29	23.62	23.15	23.42	343,437	+0.14(+0.59%)
Oct 20, 2005	24.31	24.31	23.13	23.28	530,756	-1.18(-4.83%)
Oct 19, 2005	23.54	24.46	23.28	24.46	286,487	+0.54(+2.27%)
Oct 18, 2005	24.41	24.57	23.89	23.92	141,852	-0.48(-1.98%)
Oct 17, 2005	24.24	24.75	24.08	24.40	220,839	-0.06(-0.25%)
Oct 14, 2005	24.11	24.52	23.81	24.46	322,675	+0.57(+2.38%)
Oct 13, 2005	23.28	23.99	23.11	23.89	338,449	+0.66(+2.82%)
Oct 12, 2005	23.85	24.14	22.93	23.24	812,140	-0.60(-2.53%)
Oct 11, 2005	23.93	24.47	23.78	23.84	332,882	-0.09(-0.40%)
Oct 10, 2005	24.97	24.97	23.80	23.93	186,622	-0.22(-0.89%)
Oct 07, 2005	24.18	24.91	23.97	24.15	194,162	+0.14(+0.57%)
Oct 06, 2005	23.86	24.49	23.74	24.01	543,746	+0.17(+0.72%)
Oct 05, 2005	24.93	24.95	23.59	23.84	332,766	-1.09(-4.36%)
Oct 04, 2005	25.18	25.65	24.74	24.93	289,155	-0.20(-0.79%)
Oct 03, 2005	24.99	25.28	24.87	25.12	281,500	+0.25(+1.01%)
Sep 30, 2005	25.13	25.22	24.58	24.87	355,615	-0.25(-1.00%)
Sep 29, 2005	25.05	25.40	24.96	25.12	221,767	+0.10(+0.41%)
Sep 28, 2005	24.57	25.18	24.53	25.02	389,948	+0.32(+1.29%)
Sep 27, 2005	25.32	25.43	24.49	24.70	230,002	-0.59(-2.35%)
Sep 26, 2005	25.00	25.35	24.87	25.30	402,706	+0.51(+2.05%)
Sep 23, 2005	24.79	24.81	24.05	24.79	407,346	+0.22(+0.88%)
Sep 22, 2005	24.09	24.87	24.05	24.57	645,931	+0.52(+2.15%)
Sep 21, 2005	24.83	25.61	23.68	24.05	756,002	-0.73(-2.96%)
Sep 20, 2005	26.73	26.73	24.73	24.79	1,256,022	-1.93(-7.23%)
Sep 19, 2005	27.46	27.52	26.62	26.72	375,333	-0.68(-2.49%)
Sep 16, 2005	27.53	27.61	27.04	27.40	507,210	-0.09(-0.35%)
Sep 15, 2005	27.73	27.80	27.22	27.49	319,775	-0.23(-0.84%)
Sep 14, 2005	28.33	28.43	27.43	27.73	408,969	-0.59(-2.10%)
Sep 13, 2005	28.75	28.76	28.22	28.32	193,118	-0.46(-1.59%)
Sep 12, 2005	28.94	29.00	28.52	28.78	177,807	-0.17(-0.60%)
Sep 09, 2005	28.62	29.47	28.32	28.95	350,280	+0.30(+1.05%)
Sep 08, 2005	29.01	29.05	28.47	28.65	167,717	-0.44(-1.51%)
Sep 07, 2005	30.00	30.00	28.59	29.09	342,625	-0.84(-2.82%)
Sep 06, 2005	29.66	29.93	29.48	29.93	265,378	+0.43(+1.46%)
Sep 02, 2005	29.74	29.77	29.32	29.50	127,237	-0.08(-0.26%)
Sep 01, 2005	29.25	30.09	29.23	29.58	393,775	+0.39(+1.33%)
Aug 31, 2005	28.08	29.19	27.68	29.19	289,271	+1.38(+4.96%)
Aug 30, 2005	27.87	28.11	27.55	27.81	111,695	-0.06(-0.22%)
Aug 29, 2005	27.49	28.22	27.13	27.87	156,118	+0.39(+1.41%)
Aug 26, 2005	27.95	27.95	27.43	27.49	187,434	-0.51(-1.82%)
Aug 25, 2005	27.72	28.19	27.68	27.99	189,986	+0.55(+2.01%)
Aug 24, 2005	27.29	27.85	27.18	27.44	191,842	+0.19(+0.70%)
Aug 23, 2005	28.02	28.02	27.20	27.25	172,472	-0.66(-2.35%)
Aug 22, 2005	28.31	28.32	27.67	27.91	149,739	-0.17(-0.61%)
Aug 19, 2005	27.59	28.20	27.59	28.08	232,669	+0.53(+1.94%)
Aug 18, 2005	27.64	27.68	27.25	27.55	536,787	-0.05(-0.19%)
Aug 17, 2005	27.05	27.74	26.92	27.60	200,309	+0.65(+2.40%)
Aug 16, 2005	28.02	28.08	26.94	26.95	315,832	-1.07(-3.82%)
Aug 15, 2005	27.16	28.15	26.99	28.02	281,384	+0.69(+2.52%)
Aug 12, 2005	27.36	27.57	26.85	27.33	202,049	-0.36(-1.31%)
Aug 11, 2005	27.47	27.74	27.17	27.69	179,779	+0.22(+0.82%)
Aug 10, 2005	27.25	27.79	27.16	27.47	191,726	+0.22(+0.79%)
Aug 09, 2005	27.28	27.57	27.17	27.25	211,908	-0.03(-0.09%)
Aug 08, 2005	27.62	27.64	27.07	27.28	308,177	-0.37(-1.34%)
Aug 05, 2005	27.74	27.74	26.80	27.65	587,009	-0.09(-0.34%)
Aug 04, 2005	28.28	28.35	26.86	27.74	1,682,042	-1.10(-3.80%)
Aug 03, 2005	30.26	30.35	28.71	28.84	920,936	-2.41(-7.72%)
Aug 02, 2005	31.02	31.25	30.77	31.25	198,453	+0.34(+1.09%)

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.