Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	26.79	27.84	26.74	27.61	145,724	+1.05(+3.96%)
Oct 28, 2005	25.76	26.71	25.65	26.56	93,212	+1.03(+4.05%)
Oct 27, 2005	26.21	26.25	25.52	25.52	70,768	-0.88(-3.35%)
Oct 26, 2005	26.73	26.87	26.08	26.41	89,346	-0.32(-1.18%)
Oct 25, 2005	27.01	27.26	25.65	26.73	173,859	-0.47(-1.71%)
Oct 24, 2005	26.91	27.25	26.66	27.19	144,220	+0.40(+1.49%)
Oct 21, 2005	27.03	27.10	26.56	26.79	142,180	-0.23(-0.86%)
Oct 20, 2005	27.66	27.71	26.92	27.02	82,795	-0.54(-1.96%)
Oct 19, 2005	26.75	27.56	26.39	27.56	172,356	+0.58(+2.14%)
Oct 18, 2005	27.38	27.43	26.91	26.99	137,455	-0.60(-2.16%)
Oct 17, 2005	27.66	27.67	26.82	27.58	88,701	+0.11(+0.41%)
Oct 14, 2005	27.52	27.66	27.16	27.47	46,391	+0.19(+0.68%)
Oct 13, 2005	27.19	27.33	26.82	27.28	101,588	+0.00(+0.00%)
Oct 12, 2005	27.10	27.42	26.91	27.28	110,716	+0.02(+0.07%)
Oct 11, 2005	27.38	27.42	27.01	27.27	144,006	+0.00(+0.00%)
Oct 10, 2005	27.38	27.42	27.03	27.27	99,225	-0.16(-0.58%)
Oct 07, 2005	27.01	27.59	26.89	27.42	85,158	+0.64(+2.40%)
Oct 06, 2005	27.36	27.72	26.74	26.78	87,735	-0.62(-2.28%)
Oct 05, 2005	27.89	28.12	27.31	27.41	172,463	-0.58(-2.06%)
Oct 04, 2005	27.94	28.40	27.70	27.98	208,008	+0.15(+0.54%)
Oct 03, 2005	27.35	27.92	27.22	27.83	118,770	+0.34(+1.25%)
Sep 30, 2005	28.03	28.05	27.36	27.49	128,972	-0.38(-1.37%)
Sep 29, 2005	27.61	27.87	27.30	27.87	83,869	+0.45(+1.63%)
Sep 28, 2005	27.47	28.04	27.10	27.42	168,275	+0.03(+0.10%)
Sep 27, 2005	27.42	27.53	26.93	27.40	209,297	+0.01(+0.03%)
Sep 26, 2005	27.39	27.59	27.15	27.39	252,682	+0.57(+2.12%)
Sep 23, 2005	26.82	27.19	26.77	26.82	208,008	-0.20(-0.76%)
Sep 22, 2005	27.02	27.28	26.81	27.02	154,530	-0.33(-1.19%)
Sep 21, 2005	27.79	27.95	27.04	27.35	158,288	-0.43(-1.54%)
Sep 20, 2005	27.47	28.08	27.42	27.78	377,465	+0.17(+0.61%)
Sep 19, 2005	27.47	27.80	26.63	27.61	219,392	+0.07(+0.24%)
Sep 16, 2005	28.34	28.39	27.55	27.55	299,288	-0.62(-2.21%)
Sep 15, 2005	28.14	28.52	27.95	28.17	76,352	+0.03(+0.10%)
Sep 14, 2005	28.65	28.95	28.09	28.14	86,768	-0.74(-2.58%)
Sep 13, 2005	29.05	29.15	28.77	28.89	74,526	-0.20(-0.67%)
Sep 12, 2005	29.01	29.36	28.87	29.08	203,928	+0.06(+0.19%)
Sep 09, 2005	29.05	29.15	28.83	29.03	333,866	-0.11(-0.38%)
Sep 08, 2005	29.38	29.38	28.92	29.14	65,613	-0.38(-1.29%)
Sep 07, 2005	29.34	29.56	29.19	29.52	51,331	+0.17(+0.57%)
Sep 06, 2005	29.05	29.58	28.68	29.35	111,360	+0.47(+1.64%)
Sep 02, 2005	29.26	29.31	28.70	28.88	60,673	-0.37(-1.27%)
Sep 01, 2005	29.47	29.52	29.00	29.25	62,928	-0.09(-0.32%)
Aug 31, 2005	29.24	29.34	28.36	29.34	97,078	+0.55(+1.91%)
Aug 30, 2005	28.76	28.91	28.49	28.79	80,433	+0.08(+0.29%)
Aug 29, 2005	28.26	28.76	27.78	28.71	119,629	+0.45(+1.58%)
Aug 26, 2005	29.02	29.02	27.84	28.26	99,333	-0.57(-1.97%)
Aug 25, 2005	28.40	29.10	28.22	28.83	67,331	+0.57(+2.01%)
Aug 24, 2005	28.22	28.93	28.06	28.26	121,347	-0.45(-1.56%)
Aug 23, 2005	29.33	29.33	28.47	28.71	72,056	-0.54(-1.85%)
Aug 22, 2005	28.87	29.29	28.73	29.25	138,959	+0.75(+2.61%)
Aug 19, 2005	28.33	28.73	28.31	28.50	41,451	+0.18(+0.62%)
Aug 18, 2005	28.33	28.88	28.32	28.33	131,119	-0.22(-0.78%)
Aug 17, 2005	28.40	28.78	28.23	28.55	114,904	+0.05(+0.16%)
Aug 16, 2005	28.40	28.70	28.35	28.50	140,677	+0.00(+0.00%)
Aug 15, 2005	28.77	28.97	28.27	28.50	164,195	-0.37(-1.29%)
Aug 12, 2005	28.87	29.05	28.34	28.88	94,071	+0.09(+0.32%)
Aug 11, 2005	28.54	28.93	28.40	28.78	77,963	+0.20(+0.68%)
Aug 10, 2005	28.42	28.92	28.37	28.59	126,716	+0.17(+0.59%)
Aug 09, 2005	29.01	29.10	28.38	28.42	77,748	-0.35(-1.23%)
Aug 08, 2005	28.91	29.07	28.63	28.77	86,768	+0.07(+0.26%)
Aug 05, 2005	28.91	29.03	28.65	28.70	92,997	-0.09(-0.32%)
Aug 04, 2005	29.15	29.15	28.73	28.79	112,649	-0.40(-1.37%)
Aug 03, 2005	29.29	29.50	29.04	29.19	90,097	-0.19(-0.63%)
Aug 02, 2005	29.35	29.62	29.30	29.38	90,205	+0.12(+0.41%)

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.