Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	31.83	32.36	31.72	32.20	111,867	+0.44(+1.39%)
Oct 28, 2005	32.00	32.00	31.35	31.76	257,089	-0.14(-0.44%)
Oct 27, 2005	31.91	31.93	31.75	31.90	191,356	+0.05(+0.16%)
Oct 26, 2005	32.23	32.23	31.63	31.85	289,311	-0.31(-0.96%)
Oct 25, 2005	32.60	32.63	31.90	32.16	328,430	-0.37(-1.14%)
Oct 24, 2005	33.15	33.15	32.44	32.53	326,625	+0.04(+0.12%)
Oct 21, 2005	32.31	32.60	32.28	32.49	261,176	+0.08(+0.25%)
Oct 20, 2005	32.45	32.98	32.25	32.41	453,146	-0.01(-0.03%)
Oct 19, 2005	31.81	32.49	31.36	32.42	347,259	+0.69(+2.17%)
Oct 18, 2005	30.72	32.08	30.71	31.73	614,544	+1.08(+3.52%)
Oct 17, 2005	30.53	30.86	30.52	30.65	103,514	+0.03(+0.10%)
Oct 14, 2005	30.00	30.66	29.83	30.62	126,015	+0.78(+2.61%)
Oct 13, 2005	29.72	29.84	29.60	29.84	593,029	+0.17(+0.57%)
Oct 12, 2005	30.31	30.37	29.51	29.67	345,588	-0.42(-1.40%)
Oct 11, 2005	30.11	30.31	29.88	30.09	205,249	-0.17(-0.56%)
Oct 10, 2005	30.36	30.45	29.97	30.26	198,585	-0.15(-0.49%)
Oct 07, 2005	29.81	30.72	29.81	30.41	208,234	+0.53(+1.77%)
Oct 06, 2005	30.85	31.00	29.05	29.88	737,270	+0.87(+3.00%)
Oct 05, 2005	29.47	29.47	28.93	29.01	109,119	-0.36(-1.23%)
Oct 04, 2005	29.35	29.55	29.20	29.37	90,820	-0.02(-0.07%)
Oct 03, 2005	28.93	29.40	28.85	29.39	151,436	+0.41(+1.41%)
Sep 30, 2005	28.95	29.29	28.95	28.98	57,335	-0.03(-0.10%)
Sep 29, 2005	28.57	29.03	28.57	29.01	134,044	+0.41(+1.43%)
Sep 28, 2005	28.99	29.20	28.56	28.60	108,014	-0.38(-1.31%)
Sep 27, 2005	28.60	29.14	28.26	28.98	189,342	+0.38(+1.33%)
Sep 26, 2005	29.10	29.51	28.42	28.60	171,830	-0.40(-1.38%)
Sep 23, 2005	29.00	29.09	28.56	29.00	107,312	+0.31(+1.08%)
Sep 22, 2005	28.69	28.90	28.17	28.69	250,004	+0.22(+0.77%)
Sep 21, 2005	29.07	29.07	28.38	28.47	167,393	-0.77(-2.63%)
Sep 20, 2005	29.35	29.61	29.01	29.24	74,213	-0.22(-0.75%)
Sep 19, 2005	29.08	29.90	29.08	29.46	172,696	+0.46(+1.59%)
Sep 16, 2005	29.03	29.11	28.71	29.00	151,779	+0.04(+0.14%)
Sep 15, 2005	28.56	28.98	28.56	28.96	159,687	+0.38(+1.33%)
Sep 14, 2005	28.94	29.30	28.25	28.58	313,300	-0.38(-1.31%)
Sep 13, 2005	29.32	29.59	28.94	28.96	125,002	-0.54(-1.83%)
Sep 12, 2005	29.76	29.81	29.39	29.50	141,980	-0.13(-0.44%)
Sep 09, 2005	29.51	29.71	29.43	29.63	162,050	+0.11(+0.37%)
Sep 08, 2005	29.75	29.93	29.36	29.52	106,373	-0.26(-0.87%)
Sep 07, 2005	29.72	29.85	29.65	29.78	138,278	+0.00(+0.00%)
Sep 06, 2005	29.66	29.92	29.55	29.78	119,343	+0.09(+0.30%)
Sep 02, 2005	29.67	29.79	29.50	29.69	110,734	-0.04(-0.13%)
Sep 01, 2005	29.50	29.90	29.40	29.73	178,956	+0.24(+0.81%)
Aug 31, 2005	29.78	29.82	29.45	29.49	189,157	-0.27(-0.91%)
Aug 30, 2005	30.11	30.11	29.45	29.76	100,174	-0.42(-1.39%)
Aug 29, 2005	29.92	30.27	29.73	30.18	301,845	+0.11(+0.37%)
Aug 26, 2005	30.40	30.40	29.55	30.07	237,872	-0.33(-1.09%)
Aug 25, 2005	30.55	30.55	30.26	30.40	115,653	-0.11(-0.36%)
Aug 24, 2005	30.63	30.84	30.25	30.51	97,546	-0.15(-0.49%)
Aug 23, 2005	30.77	30.92	30.33	30.66	100,009	-0.14(-0.45%)
Aug 22, 2005	30.41	30.92	30.41	30.80	151,249	+0.24(+0.79%)
Aug 19, 2005	30.36	30.60	30.27	30.56	115,733	+0.09(+0.30%)
Aug 18, 2005	30.79	30.79	30.33	30.47	156,342	-0.19(-0.62%)
Aug 17, 2005	31.19	31.19	30.56	30.66	242,699	-0.53(-1.70%)
Aug 16, 2005	31.59	31.85	31.05	31.19	99,755	-0.29(-0.92%)
Aug 15, 2005	31.44	31.94	31.26	31.48	204,911	+0.15(+0.48%)
Aug 12, 2005	31.29	31.50	31.15	31.33	258,234	-0.09(-0.29%)
Aug 11, 2005	31.50	31.61	31.00	31.42	372,877	-0.26(-0.82%)
Aug 10, 2005	31.59	31.68	31.37	31.68	244,856	+0.24(+0.76%)
Aug 09, 2005	31.45	31.85	31.29	31.44	167,121	+0.04(+0.13%)
Aug 08, 2005	31.91	32.19	31.40	31.40	119,145	-0.59(-1.84%)
Aug 05, 2005	32.30	32.43	31.80	31.99	126,450	-0.39(-1.20%)
Aug 04, 2005	33.41	33.41	32.00	32.38	227,220	-0.98(-2.94%)
Aug 03, 2005	32.07	33.75	32.05	33.36	460,887	+1.24(+3.86%)
Aug 02, 2005	31.26	32.14	31.25	32.12	324,604	+0.56(+1.77%)

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.