Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	33.71	33.78	33.45	33.51	19,441,094	-0.18(-0.55%)
Oct 28, 2005	33.27	33.69	33.12	33.69	18,828,880	+0.61(+1.85%)
Oct 27, 2005	33.10	33.32	33.03	33.08	12,944,586	-0.02(-0.05%)
Oct 26, 2005	33.00	33.39	32.94	33.09	14,363,119	+0.02(+0.05%)
Oct 25, 2005	33.09	33.25	32.84	33.08	15,659,470	-0.15(-0.46%)
Oct 24, 2005	32.57	33.23	32.55	33.23	18,509,720	+0.86(+2.65%)
Oct 21, 2005	32.44	32.56	32.25	32.37	18,657,618	+0.05(+0.14%)
Oct 20, 2005	32.59	32.93	32.21	32.33	25,560,614	-0.18(-0.57%)
Oct 19, 2005	32.02	32.53	31.90	32.51	30,294,104	+0.67(+2.09%)
Oct 18, 2005	32.25	32.27	31.85	31.85	14,175,800	-0.37(-1.14%)
Oct 17, 2005	32.25	32.34	32.12	32.21	13,347,550	+0.00(+0.00%)
Oct 14, 2005	32.29	32.37	32.10	32.21	17,950,766	+0.04(+0.12%)
Oct 13, 2005	32.09	32.26	31.70	32.18	18,979,650	+0.08(+0.26%)
Oct 12, 2005	32.38	32.44	31.98	32.09	14,433,608	+0.01(+0.02%)
Oct 11, 2005	32.29	32.44	32.04	32.08	14,546,783	-0.16(-0.50%)
Oct 10, 2005	32.48	32.52	32.21	32.24	13,447,541	-0.14(-0.43%)
Oct 07, 2005	32.60	32.62	32.32	32.38	12,816,269	+0.03(+0.09%)
Oct 06, 2005	32.39	32.68	32.16	32.35	19,236,544	+0.21(+0.64%)
Oct 05, 2005	32.14	32.76	32.07	32.14	11,972,225	+0.04(+0.12%)
Oct 04, 2005	32.21	32.58	32.11	32.11	12,334,592	-0.11(-0.33%)
Oct 03, 2005	32.54	32.62	32.14	32.21	17,269,368	-0.04(-0.12%)
Sep 30, 2005	32.26	32.65	32.18	32.25	19,684,674	+0.00(+0.00%)
Sep 29, 2005	31.83	32.26	31.51	32.25	22,761,272	+0.38(+1.20%)
Sep 28, 2005	32.11	32.25	31.68	31.87	19,549,568	-0.25(-0.76%)
Sep 27, 2005	32.22	32.27	31.98	32.11	15,636,496	-0.06(-0.19%)
Sep 26, 2005	32.63	32.73	32.09	32.18	19,911,284	-0.18(-0.54%)
Sep 23, 2005	32.35	32.56	32.08	32.35	14,708,908	+0.03(+0.09%)
Sep 22, 2005	32.34	32.37	32.03	32.32	21,462,440	-0.05(-0.17%)
Sep 21, 2005	32.75	32.83	32.27	32.37	25,494,824	-0.57(-1.72%)
Sep 20, 2005	33.23	33.40	32.80	32.94	16,213,725	-0.30(-0.90%)
Sep 19, 2005	33.46	33.46	33.04	33.24	13,414,515	-0.22(-0.66%)
Sep 16, 2005	32.93	33.47	32.83	33.46	31,981,932	+0.73(+2.22%)
Sep 15, 2005	32.73	32.84	32.63	32.73	8,768,092	+0.07(+0.21%)
Sep 14, 2005	32.70	32.82	32.56	32.67	14,826,782	-0.02(-0.05%)
Sep 13, 2005	32.58	32.90	32.58	32.68	15,017,626	-0.03(-0.09%)
Sep 12, 2005	32.86	32.98	32.70	32.71	15,818,593	-0.19(-0.58%)
Sep 09, 2005	32.99	33.06	32.87	32.90	17,495,588	-0.06(-0.19%)
Sep 08, 2005	33.14	33.21	32.93	32.96	13,675,065	-0.21(-0.65%)
Sep 07, 2005	33.21	33.26	33.06	33.18	10,351,492	-0.03(-0.09%)
Sep 06, 2005	32.99	33.26	32.90	33.21	14,228,928	+0.34(+1.03%)
Sep 02, 2005	33.13	33.20	32.83	32.87	12,405,995	-0.15(-0.44%)
Sep 01, 2005	32.97	33.43	32.70	33.02	17,199,794	+0.05(+0.16%)
Aug 31, 2005	32.96	32.96	32.57	32.96	14,038,215	-0.05(-0.16%)
Aug 30, 2005	33.23	33.23	32.89	33.02	20,009,968	-0.20(-0.60%)
Aug 29, 2005	32.76	33.32	32.57	33.22	14,778,353	+0.40(+1.21%)
Aug 26, 2005	32.94	32.99	32.65	32.82	13,911,073	-0.18(-0.53%)
Aug 25, 2005	33.04	33.10	32.88	32.99	9,005,537	+0.12(+0.37%)
Aug 24, 2005	33.25	33.34	32.86	32.87	12,912,344	-0.33(-0.99%)
Aug 23, 2005	33.52	33.59	33.03	33.20	12,046,630	-0.31(-0.91%)
Aug 22, 2005	33.55	33.68	33.32	33.51	10,449,002	+0.09(+0.28%)
Aug 19, 2005	33.69	33.69	33.41	33.42	10,139,632	-0.14(-0.41%)
Aug 18, 2005	33.50	33.70	33.35	33.55	15,464,058	+0.05(+0.16%)
Aug 17, 2005	33.55	33.72	33.40	33.50	17,801,954	+0.01(+0.02%)
Aug 16, 2005	33.21	33.82	33.21	33.49	24,993,958	+0.41(+1.25%)
Aug 15, 2005	32.80	33.25	32.70	33.08	16,345,044	+0.38(+1.15%)
Aug 12, 2005	32.86	32.90	32.63	32.70	10,949,085	-0.08(-0.23%)
Aug 11, 2005	32.83	32.84	32.52	32.78	15,574,230	+0.03(+0.09%)
Aug 10, 2005	33.06	33.24	32.55	32.75	21,825,200	-0.11(-0.35%)
Aug 09, 2005	32.90	33.07	32.74	32.86	14,994,782	-0.03(-0.09%)
Aug 08, 2005	33.20	33.29	32.88	32.90	12,458,471	-0.24(-0.72%)
Aug 05, 2005	33.42	33.46	33.05	33.13	16,576,093	-0.35(-1.05%)
Aug 04, 2005	33.54	33.55	33.33	33.49	14,894,269	-0.05(-0.16%)
Aug 03, 2005	33.63	33.72	33.44	33.54	16,490,331	-0.12(-0.36%)
Aug 02, 2005	33.56	33.75	33.49	33.66	13,833,143	+0.21(+0.64%)

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.