Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	27.85	28.51	27.83	28.28	5,787,094	+0.67(+2.41%)
Oct 28, 2005	27.52	27.64	26.38	27.61	11,230,358	+0.07(+0.27%)
Oct 27, 2005	28.60	28.61	27.45	27.54	6,027,536	-1.08(-3.77%)
Oct 26, 2005	28.57	29.37	28.42	28.62	9,656,001	-0.03(-0.12%)
Oct 25, 2005	28.57	28.83	28.34	28.65	7,548,496	-0.18(-0.62%)
Oct 24, 2005	28.47	28.93	27.83	28.83	12,871,644	+0.53(+1.88%)
Oct 21, 2005	30.30	30.33	28.13	28.30	24,120,820	-1.23(-4.18%)
Oct 20, 2005	29.22	29.97	28.99	29.53	17,299,612	+0.48(+1.65%)
Oct 19, 2005	28.66	29.07	27.82	29.05	14,801,747	-0.02(-0.07%)
Oct 18, 2005	29.21	29.32	28.81	29.07	5,832,702	-0.21(-0.71%)
Oct 17, 2005	29.09	29.52	29.01	29.28	4,106,478	+0.13(+0.43%)
Oct 14, 2005	29.53	29.69	28.79	29.15	7,095,060	-0.21(-0.73%)
Oct 13, 2005	29.03	29.49	28.52	29.37	8,753,654	+0.37(+1.26%)
Oct 12, 2005	28.67	29.25	28.45	29.00	10,895,093	+0.10(+0.35%)
Oct 11, 2005	29.94	30.26	28.71	28.90	11,630,380	-0.89(-2.98%)
Oct 10, 2005	30.67	30.85	29.79	29.79	6,840,156	-1.19(-3.85%)
Oct 07, 2005	30.72	31.11	30.70	30.98	4,432,466	+0.39(+1.26%)
Oct 06, 2005	31.53	31.55	30.29	30.59	8,829,550	-0.97(-3.08%)
Oct 05, 2005	31.77	31.99	31.35	31.57	6,201,304	-0.20(-0.63%)
Oct 04, 2005	31.40	32.00	31.25	31.77	7,316,401	+0.49(+1.56%)
Oct 03, 2005	31.67	31.73	31.27	31.28	6,766,622	+0.00(+0.00%)
Sep 30, 2005	30.64	31.41	30.57	31.28	6,674,569	+0.77(+2.53%)
Sep 29, 2005	30.17	30.75	29.88	30.51	6,023,305	+0.33(+1.08%)
Sep 28, 2005	30.27	30.56	29.79	30.18	4,842,215	+0.12(+0.40%)
Sep 27, 2005	30.51	30.61	30.02	30.06	4,959,063	-0.40(-1.31%)
Sep 26, 2005	30.35	30.54	30.05	30.46	7,449,894	+0.43(+1.42%)
Sep 23, 2005	30.03	30.22	29.13	30.03	5,794,453	+0.56(+1.90%)
Sep 22, 2005	29.47	29.60	28.57	29.47	9,958,709	-0.06(-0.20%)
Sep 21, 2005	29.97	30.09	29.47	29.53	5,308,512	-0.44(-1.47%)
Sep 20, 2005	30.47	30.67	29.72	29.97	6,245,271	-0.47(-1.53%)
Sep 19, 2005	30.67	30.89	30.23	30.44	4,827,630	-0.15(-0.48%)
Sep 16, 2005	30.56	30.59	30.07	30.59	6,492,362	+0.24(+0.79%)
Sep 15, 2005	30.61	31.04	30.17	30.35	6,972,448	-0.17(-0.57%)
Sep 14, 2005	31.22	31.30	30.23	30.52	6,065,600	-0.66(-2.12%)
Sep 13, 2005	30.70	31.33	30.67	31.18	6,299,600	+0.29(+0.93%)
Sep 12, 2005	30.79	31.00	30.67	30.89	5,978,515	+0.03(+0.11%)
Sep 09, 2005	30.09	30.87	29.63	30.86	8,987,321	+0.79(+2.62%)
Sep 08, 2005	29.82	30.42	29.73	30.07	6,188,560	+0.12(+0.40%)
Sep 07, 2005	29.78	30.17	29.52	29.95	8,571,222	+0.09(+0.29%)
Sep 06, 2005	28.84	29.90	28.83	29.87	7,304,011	+1.17(+4.09%)
Sep 02, 2005	28.81	28.95	28.46	28.69	4,481,422	-0.01(-0.02%)
Sep 01, 2005	28.97	29.23	28.67	28.70	6,626,251	-0.30(-1.03%)
Aug 31, 2005	28.78	29.02	28.57	29.00	6,364,221	+0.22(+0.76%)
Aug 30, 2005	28.42	28.86	28.41	28.78	6,517,056	+0.30(+1.05%)
Aug 29, 2005	27.73	28.68	27.69	28.48	6,249,158	+0.59(+2.10%)
Aug 26, 2005	28.07	28.14	27.63	27.89	4,225,306	-0.23(-0.83%)
Aug 25, 2005	28.13	28.36	27.91	28.13	4,023,377	+0.07(+0.26%)
Aug 24, 2005	28.40	28.86	27.99	28.05	6,272,185	-0.50(-1.75%)
Aug 23, 2005	28.31	28.75	28.17	28.55	5,485,974	+0.26(+0.92%)
Aug 22, 2005	28.12	28.50	28.08	28.29	6,250,299	+0.37(+1.34%)
Aug 19, 2005	27.77	28.11	27.63	27.92	5,667,210	+0.40(+1.45%)
Aug 18, 2005	27.74	27.80	27.39	27.52	4,976,334	-0.28(-1.01%)
Aug 17, 2005	28.02	28.15	27.80	27.80	4,634,454	-0.10(-0.36%)
Aug 16, 2005	28.47	28.47	27.68	27.90	6,084,522	-0.67(-2.33%)
Aug 15, 2005	27.87	28.81	27.83	28.57	6,344,665	+0.70(+2.51%)
Aug 12, 2005	28.09	28.12	27.63	27.87	5,011,843	-0.39(-1.37%)
Aug 11, 2005	28.03	28.33	27.62	28.25	5,357,636	+0.31(+1.09%)
Aug 10, 2005	28.60	28.79	27.83	27.95	8,358,546	-0.93(-3.21%)
Aug 09, 2005	28.32	28.94	28.32	28.87	6,570,462	+0.72(+2.56%)
Aug 08, 2005	28.40	28.55	28.07	28.15	4,442,671	-0.21(-0.73%)
Aug 05, 2005	28.29	28.50	28.11	28.36	4,011,509	+0.09(+0.31%)
Aug 04, 2005	28.76	28.91	28.23	28.27	4,401,258	-0.69(-2.37%)
Aug 03, 2005	28.59	29.16	28.57	28.96	5,617,491	+0.22(+0.77%)
Aug 02, 2005	28.45	28.91	28.35	28.74	7,527,106	+0.43(+1.51%)

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.