Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	21.29	21.74	21.26	21.55	952,432	+0.20(+0.93%)
Oct 28, 2005	21.55	21.78	21.22	21.35	1,361,614	-0.10(-0.46%)
Oct 27, 2005	22.34	22.38	21.23	21.45	1,716,361	-1.14(-5.03%)
Oct 26, 2005	22.17	22.93	21.99	22.58	1,143,262	+0.33(+1.47%)
Oct 25, 2005	22.35	22.45	21.99	22.26	658,597	-0.09(-0.40%)
Oct 24, 2005	21.99	22.49	21.92	22.35	688,851	+0.55(+2.54%)
Oct 21, 2005	21.57	21.86	21.27	21.79	1,312,035	+0.36(+1.66%)
Oct 20, 2005	21.55	21.74	21.09	21.44	735,800	-0.20(-0.91%)
Oct 19, 2005	21.55	21.64	20.79	21.63	1,106,128	-0.08(-0.36%)
Oct 18, 2005	21.52	21.80	21.32	21.71	1,211,358	-0.25(-1.13%)
Oct 17, 2005	22.47	22.86	21.74	21.96	1,945,438	+0.57(+2.68%)
Oct 14, 2005	21.60	22.07	21.17	21.39	1,200,633	+0.01(+0.05%)
Oct 13, 2005	20.85	21.44	20.85	21.38	642,206	+0.47(+2.27%)
Oct 12, 2005	21.13	21.36	20.52	20.90	1,364,245	+0.14(+0.67%)
Oct 11, 2005	21.25	21.38	20.72	20.76	1,950,194	+0.21(+1.01%)
Oct 10, 2005	21.92	21.93	20.39	20.56	3,805,479	-1.36(-6.22%)
Oct 07, 2005	21.94	22.03	21.46	21.92	1,644,622	+0.20(+0.91%)
Oct 06, 2005	21.94	22.25	21.54	21.72	1,942,403	+0.29(+1.34%)
Oct 05, 2005	22.30	22.31	21.14	21.44	1,355,240	-1.08(-4.78%)
Oct 04, 2005	22.73	22.95	22.44	22.51	404,325	-0.30(-1.30%)
Oct 03, 2005	22.81	23.18	22.56	22.81	509,151	+0.00(+0.00%)
Sep 30, 2005	22.60	23.19	22.25	22.81	550,332	+0.21(+0.92%)
Sep 29, 2005	22.07	22.63	21.86	22.60	356,871	+0.53(+2.42%)
Sep 28, 2005	22.43	22.66	21.97	22.07	441,561	-0.22(-0.98%)
Sep 27, 2005	22.41	22.67	22.24	22.29	801,366	+0.02(+0.09%)
Sep 26, 2005	22.31	22.40	21.91	22.27	510,162	+0.07(+0.31%)
Sep 23, 2005	22.21	22.39	21.71	22.20	785,480	+0.34(+1.54%)
Sep 22, 2005	21.90	22.09	21.66	21.86	695,833	+0.00(+0.00%)
Sep 21, 2005	21.76	22.27	21.51	21.86	664,162	+0.11(+0.50%)
Sep 20, 2005	21.99	22.70	21.66	21.75	960,628	-0.33(-1.48%)
Sep 19, 2005	22.56	22.56	21.84	22.08	595,055	-0.48(-2.15%)
Sep 16, 2005	22.57	22.69	22.43	22.56	772,934	+0.14(+0.62%)
Sep 15, 2005	23.00	23.01	22.22	22.42	1,162,993	-1.06(-4.50%)
Sep 14, 2005	23.59	23.69	23.30	23.48	557,516	+0.13(+0.55%)
Sep 13, 2005	23.40	23.53	23.18	23.35	601,935	-0.20(-0.84%)
Sep 12, 2005	23.38	23.75	23.12	23.55	649,896	+0.17(+0.72%)
Sep 09, 2005	23.37	23.77	23.23	23.38	1,152,369	-0.06(-0.25%)
Sep 08, 2005	23.97	24.36	23.10	23.44	1,382,053	+0.59(+2.60%)
Sep 07, 2005	22.82	22.87	22.11	22.85	1,664,049	+0.06(+0.26%)
Sep 06, 2005	22.83	23.10	22.49	22.79	1,951,813	-0.83(-3.51%)
Sep 02, 2005	24.20	24.20	23.25	23.62	1,616,595	-0.80(-3.28%)
Sep 01, 2005	25.52	25.53	23.83	24.42	1,949,384	-1.24(-4.82%)
Aug 31, 2005	26.13	26.21	25.32	25.66	731,752	-0.63(-2.41%)
Aug 30, 2005	26.23	26.30	25.79	26.29	635,730	-0.03(-0.11%)
Aug 29, 2005	26.10	26.45	25.60	26.32	350,800	+0.23(+0.87%)
Aug 26, 2005	26.09	26.53	25.79	26.09	494,378	-0.29(-1.09%)
Aug 25, 2005	26.05	26.69	26.05	26.38	431,038	+0.33(+1.25%)
Aug 24, 2005	25.92	26.25	25.61	26.05	395,118	+0.07(+0.27%)
Aug 23, 2005	26.30	26.34	25.88	25.98	368,911	-0.32(-1.20%)
Aug 22, 2005	26.36	26.73	25.95	26.30	264,390	-0.06(-0.22%)
Aug 19, 2005	26.43	26.58	26.14	26.36	197,103	-0.06(-0.22%)
Aug 18, 2005	26.74	26.74	26.26	26.42	340,277	-0.30(-1.11%)
Aug 17, 2005	26.64	26.77	26.54	26.71	579,169	-0.07(-0.26%)
Aug 16, 2005	26.88	26.90	26.61	26.78	346,651	-0.17(-0.62%)
Aug 15, 2005	26.93	27.17	26.57	26.95	474,040	+0.02(+0.07%)
Aug 12, 2005	27.22	27.23	26.59	26.93	368,608	-0.48(-1.77%)
Aug 11, 2005	27.48	27.48	27.12	27.42	598,394	-0.05(-0.18%)
Aug 10, 2005	27.87	28.20	27.18	27.47	514,614	-0.35(-1.24%)
Aug 09, 2005	27.82	28.15	27.60	27.81	355,151	+0.08(+0.29%)
Aug 08, 2005	27.60	28.01	27.43	27.73	464,934	+0.14(+0.50%)
Aug 05, 2005	27.69	27.69	27.24	27.59	434,478	-0.10(-0.36%)
Aug 04, 2005	27.52	27.95	27.49	27.69	497,312	+0.00(+0.00%)
Aug 03, 2005	27.86	27.86	27.28	27.69	537,988	-0.17(-0.60%)
Aug 02, 2005	28.30	29.18	27.62	27.86	1,306,166	-0.39(-1.36%)

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.