Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	27.60	28.24	27.60	28.21	8,119,800	+0.68(+2.46%)
Oct 28, 2005	27.11	27.53	27.11	27.53	9,263,950	+0.59(+2.20%)
Oct 27, 2005	27.51	27.91	26.92	26.94	7,422,631	-0.57(-2.06%)
Oct 26, 2005	27.71	28.06	27.50	27.51	5,873,035	-0.21(-0.74%)
Oct 25, 2005	27.89	27.93	27.49	27.71	5,492,312	-0.18(-0.63%)
Oct 24, 2005	27.45	27.93	27.44	27.89	5,322,222	+0.60(+2.21%)
Oct 21, 2005	27.03	27.47	26.86	27.29	5,268,822	+0.32(+1.19%)
Oct 20, 2005	27.93	28.02	26.94	26.96	5,776,124	-0.94(-3.36%)
Oct 19, 2005	27.27	27.90	27.01	27.90	4,909,854	+0.63(+2.33%)
Oct 18, 2005	27.85	27.86	27.15	27.27	5,550,656	-0.47(-1.71%)
Oct 17, 2005	26.95	27.83	26.93	27.74	9,552,706	+0.95(+3.56%)
Oct 14, 2005	26.83	26.92	26.65	26.79	4,334,318	-0.02(-0.08%)
Oct 13, 2005	26.70	26.95	26.54	26.81	5,910,613	+0.07(+0.27%)
Oct 12, 2005	26.93	27.29	26.64	26.74	5,036,432	-0.19(-0.72%)
Oct 11, 2005	27.18	27.61	26.93	26.93	4,935,565	-0.24(-0.89%)
Oct 10, 2005	27.70	27.70	27.09	27.17	2,722,422	-0.34(-1.22%)
Oct 07, 2005	27.06	27.51	26.94	27.51	3,536,281	+0.43(+1.60%)
Oct 06, 2005	27.70	27.74	26.97	27.08	5,509,123	-0.45(-1.62%)
Oct 05, 2005	27.66	27.91	27.47	27.52	4,765,475	-0.02(-0.07%)
Oct 04, 2005	27.97	28.08	27.53	27.54	6,443,627	-0.53(-1.89%)
Oct 03, 2005	28.03	28.12	27.76	28.07	5,251,022	+0.04(+0.13%)
Sep 30, 2005	27.93	28.03	27.61	28.03	4,754,597	+0.11(+0.38%)
Sep 29, 2005	27.59	28.02	27.58	27.93	3,689,559	+0.31(+1.12%)
Sep 28, 2005	27.61	27.76	27.48	27.62	5,290,577	+0.02(+0.06%)
Sep 27, 2005	27.42	27.66	27.13	27.60	8,952,448	+0.23(+0.84%)
Sep 26, 2005	27.61	27.61	27.17	27.37	6,154,870	-0.06(-0.22%)
Sep 23, 2005	27.64	27.66	27.35	27.43	5,150,155	-0.25(-0.89%)
Sep 22, 2005	27.73	27.73	27.16	27.68	5,686,135	+0.10(+0.37%)
Sep 21, 2005	28.08	28.09	27.46	27.58	6,229,037	-0.51(-1.80%)
Sep 20, 2005	28.11	28.47	27.97	28.08	9,858,274	+0.13(+0.48%)
Sep 19, 2005	28.26	28.26	27.83	27.95	8,240,445	-0.29(-1.01%)
Sep 16, 2005	28.19	28.47	27.85	28.23	27,085,780	+0.05(+0.17%)
Sep 15, 2005	27.91	28.21	27.71	28.19	10,058,031	+0.40(+1.43%)
Sep 14, 2005	27.91	27.92	27.73	27.79	5,973,902	+0.00(+0.00%)
Sep 13, 2005	28.05	28.05	27.75	27.79	6,458,460	-0.40(-1.43%)
Sep 12, 2005	28.42	28.42	28.07	28.19	8,938,604	-0.22(-0.79%)
Sep 09, 2005	27.46	28.51	27.45	28.42	10,717,622	+1.03(+3.75%)
Sep 08, 2005	27.00	27.49	26.91	27.39	7,586,787	+0.39(+1.45%)
Sep 07, 2005	26.88	27.00	26.70	27.00	3,723,182	+0.12(+0.44%)
Sep 06, 2005	26.71	26.93	26.59	26.88	3,500,681	+0.40(+1.51%)
Sep 02, 2005	26.54	26.65	26.45	26.48	2,470,254	-0.06(-0.23%)
Sep 01, 2005	26.55	26.55	26.29	26.54	6,328,915	-0.06(-0.24%)
Aug 31, 2005	26.39	26.60	26.19	26.60	6,660,194	+0.25(+0.96%)
Aug 30, 2005	26.58	26.58	26.26	26.35	4,948,420	-0.27(-1.03%)
Aug 29, 2005	26.46	26.64	26.41	26.62	4,951,387	+0.05(+0.18%)
Aug 26, 2005	26.80	26.83	26.58	26.58	3,820,093	-0.22(-0.83%)
Aug 25, 2005	26.88	26.91	26.66	26.80	7,156,618	-0.20(-0.73%)
Aug 24, 2005	27.05	27.32	26.97	26.99	6,521,749	-0.05(-0.19%)
Aug 23, 2005	26.80	27.06	26.76	27.05	6,786,772	+0.39(+1.46%)
Aug 22, 2005	26.46	26.89	26.46	26.66	4,283,884	+0.20(+0.77%)
Aug 19, 2005	26.61	26.61	26.34	26.45	3,053,701	-0.05(-0.21%)
Aug 18, 2005	26.30	26.54	26.14	26.51	4,763,497	+0.24(+0.90%)
Aug 17, 2005	26.81	27.00	26.27	26.27	7,337,586	-0.41(-1.54%)
Aug 16, 2005	25.98	26.98	25.82	26.68	12,450,163	+0.70(+2.71%)
Aug 15, 2005	25.90	26.02	25.78	25.98	3,445,303	+0.08(+0.33%)
Aug 12, 2005	25.97	26.03	25.76	25.89	3,224,780	-0.07(-0.28%)
Aug 11, 2005	25.71	25.97	25.64	25.97	3,205,991	+0.29(+1.12%)
Aug 10, 2005	25.43	25.83	25.43	25.68	5,991,703	+0.29(+1.14%)
Aug 09, 2005	25.45	25.47	25.32	25.39	2,790,656	+0.01(+0.02%)
Aug 08, 2005	25.39	25.62	25.36	25.38	3,295,980	+0.07(+0.26%)
Aug 05, 2005	25.40	25.41	25.24	25.32	4,078,194	-0.11(-0.43%)
Aug 04, 2005	25.54	25.57	25.41	25.43	2,728,355	-0.13(-0.50%)
Aug 03, 2005	25.54	25.63	25.47	25.55	3,177,313	+0.01(+0.05%)
Aug 02, 2005	25.48	25.75	25.44	25.54	5,409,245	+0.10(+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.