Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	23.21	23.85	23.21	23.54	105,939	+0.37(+1.60%)
Oct 28, 2005	22.71	23.27	22.61	23.17	95,946	+0.56(+2.48%)
Oct 27, 2005	23.19	23.26	22.60	22.61	197,470	-0.58(-2.50%)
Oct 26, 2005	22.70	23.21	22.70	23.19	109,929	+0.44(+1.93%)
Oct 25, 2005	22.63	23.10	22.40	22.75	161,672	+0.03(+0.13%)
Oct 24, 2005	21.46	22.72	21.46	22.72	97,761	+1.09(+5.04%)
Oct 21, 2005	21.83	22.29	21.54	21.63	126,112	-0.20(-0.92%)
Oct 20, 2005	22.19	22.21	21.51	21.83	82,566	-0.43(-1.93%)
Oct 19, 2005	21.38	22.30	21.03	22.26	157,235	+0.77(+3.58%)
Oct 18, 2005	22.10	22.23	21.35	21.49	81,392	-0.63(-2.85%)
Oct 17, 2005	22.74	22.90	21.87	22.12	105,131	-0.57(-2.51%)
Oct 14, 2005	21.89	22.69	21.88	22.69	144,997	+0.91(+4.18%)
Oct 13, 2005	20.93	21.97	20.74	21.78	224,288	+0.88(+4.21%)
Oct 12, 2005	21.55	21.64	20.73	20.90	183,022	-0.76(-3.51%)
Oct 11, 2005	22.37	22.61	21.56	21.66	189,438	-0.64(-2.87%)
Oct 10, 2005	22.69	22.88	22.21	22.30	104,648	-0.46(-2.02%)
Oct 07, 2005	22.92	23.21	22.50	22.76	137,766	-0.08(-0.35%)
Oct 06, 2005	23.65	23.65	22.49	22.84	155,710	-0.82(-3.47%)
Oct 05, 2005	24.47	24.47	23.66	23.66	158,712	-0.92(-3.74%)
Oct 04, 2005	24.67	24.90	24.40	24.58	260,946	-0.09(-0.36%)
Oct 03, 2005	23.69	24.67	23.52	24.67	251,117	+0.96(+4.05%)
Sep 30, 2005	23.39	23.97	23.17	23.71	223,648	+0.38(+1.63%)
Sep 29, 2005	22.86	23.40	22.75	23.33	196,677	+0.30(+1.30%)
Sep 28, 2005	23.53	23.55	22.85	23.03	185,523	-0.51(-2.17%)
Sep 27, 2005	23.79	23.79	23.26	23.54	106,397	-0.21(-0.88%)
Sep 26, 2005	23.82	24.07	22.93	23.75	65,275	+0.07(+0.30%)
Sep 23, 2005	23.68	24.00	23.16	23.68	58,705	-0.09(-0.38%)
Sep 22, 2005	23.77	24.21	22.66	23.77	195,098	-0.33(-1.37%)
Sep 21, 2005	24.17	24.25	23.90	24.10	193,713	-0.13(-0.54%)
Sep 20, 2005	24.20	24.35	23.99	24.23	82,316	+0.09(+0.37%)
Sep 19, 2005	23.99	24.17	23.90	24.14	212,871	+0.09(+0.37%)
Sep 16, 2005	24.00	24.17	23.90	24.05	227,204	+0.10(+0.42%)
Sep 15, 2005	23.86	24.07	23.74	23.95	197,438	+0.10(+0.42%)
Sep 14, 2005	24.02	24.17	23.73	23.85	848,900	-1.17(-4.68%)
Sep 13, 2005	24.83	25.07	24.38	25.02	82,927	+0.03(+0.12%)
Sep 12, 2005	24.65	25.00	24.57	24.99	86,794	+0.26(+1.05%)
Sep 09, 2005	24.60	24.86	24.11	24.73	141,595	+0.17(+0.69%)
Sep 08, 2005	24.59	24.82	24.50	24.56	41,238	-0.19(-0.77%)
Sep 07, 2005	24.67	24.98	24.39	24.75	114,205	+0.14(+0.57%)
Sep 06, 2005	23.56	24.73	23.50	24.61	135,204	+0.95(+4.02%)
Sep 02, 2005	24.34	24.34	23.51	23.66	78,781	-0.54(-2.23%)
Sep 01, 2005	23.80	24.35	23.80	24.20	180,010	+0.62(+2.63%)
Aug 31, 2005	22.97	23.60	22.97	23.58	163,396	+0.48(+2.08%)
Aug 30, 2005	22.88	23.16	22.81	23.10	175,598	+0.39(+1.72%)
Aug 29, 2005	22.53	22.77	22.45	22.71	71,354	+0.06(+0.26%)
Aug 26, 2005	22.75	22.85	22.34	22.65	151,052	-0.07(-0.31%)
Aug 25, 2005	22.70	22.75	22.55	22.72	27,670	+0.06(+0.26%)
Aug 24, 2005	22.48	22.80	22.32	22.66	74,127	+0.16(+0.71%)
Aug 23, 2005	22.38	22.59	22.27	22.50	73,949	+0.11(+0.49%)
Aug 22, 2005	22.20	22.50	22.16	22.39	87,625	+0.18(+0.81%)
Aug 19, 2005	21.65	22.31	21.65	22.21	136,982	+0.45(+2.07%)
Aug 18, 2005	21.52	21.83	21.27	21.76	56,424	+0.25(+1.16%)
Aug 17, 2005	21.44	21.81	21.35	21.51	113,377	-0.04(-0.19%)
Aug 16, 2005	22.09	22.09	21.45	21.55	138,710	-0.68(-3.06%)
Aug 15, 2005	21.61	22.23	21.61	22.23	248,133	-0.45(-1.98%)
Aug 12, 2005	22.69	22.80	22.30	22.68	85,645	-0.07(-0.31%)
Aug 11, 2005	22.63	22.81	22.62	22.75	121,614	+0.08(+0.35%)
Aug 10, 2005	22.88	22.90	22.41	22.67	124,880	-0.04(-0.18%)
Aug 09, 2005	22.88	23.19	22.53	22.71	118,081	-0.03(-0.13%)
Aug 08, 2005	22.87	23.48	22.74	22.74	90,864	-0.36(-1.56%)
Aug 05, 2005	23.56	23.83	22.82	23.10	103,853	-0.50(-2.12%)
Aug 04, 2005	24.07	24.17	23.57	23.60	114,555	-0.54(-2.24%)
Aug 03, 2005	24.06	24.43	23.94	24.14	75,463	+0.04(+0.17%)
Aug 02, 2005	23.51	24.48	23.51	24.10	221,277	+0.64(+2.73%)

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.