Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	27.20	28.95	27.09	28.35	3,262,927	+1.22(+4.48%)
Oct 28, 2005	26.75	27.41	26.52	27.13	2,586,860	+0.64(+2.41%)
Oct 27, 2005	26.45	27.36	26.20	26.49	3,305,327	-0.86(-3.16%)
Oct 26, 2005	28.92	28.92	27.12	27.36	5,122,963	-2.21(-7.48%)
Oct 25, 2005	30.25	30.31	28.89	29.57	2,292,359	-0.56(-1.86%)
Oct 24, 2005	29.01	30.13	29.01	30.13	2,186,459	+1.26(+4.38%)
Oct 21, 2005	28.51	29.05	27.98	28.87	2,150,202	+0.78(+2.79%)
Oct 20, 2005	28.24	28.87	27.78	28.08	2,441,718	-0.16(-0.56%)
Oct 19, 2005	26.43	28.27	26.26	28.24	3,059,533	+1.66(+6.24%)
Oct 18, 2005	27.68	27.76	26.45	26.58	1,530,102	-1.14(-4.10%)
Oct 17, 2005	27.21	27.91	27.06	27.72	2,123,614	+0.43(+1.56%)
Oct 14, 2005	26.98	27.73	26.62	27.29	1,891,028	+0.61(+2.30%)
Oct 13, 2005	25.90	26.75	25.61	26.68	1,874,114	+0.67(+2.60%)
Oct 12, 2005	26.49	27.51	25.94	26.00	3,014,865	-0.60(-2.24%)
Oct 11, 2005	26.09	26.82	25.66	26.60	3,356,357	+0.62(+2.39%)
Oct 10, 2005	26.34	26.37	25.92	25.98	2,038,002	-0.07(-0.28%)
Oct 07, 2005	25.85	26.36	25.66	26.05	3,351,785	+0.41(+1.59%)
Oct 06, 2005	27.22	27.22	25.57	25.64	5,240,408	-1.56(-5.72%)
Oct 05, 2005	27.51	27.59	27.14	27.20	1,089,404	-0.18(-0.67%)
Oct 04, 2005	27.18	27.77	27.06	27.38	1,009,237	+0.18(+0.65%)
Oct 03, 2005	27.49	27.74	26.87	27.21	1,399,658	-0.24(-0.89%)
Sep 30, 2005	26.72	27.68	26.72	27.45	2,103,247	+0.58(+2.15%)
Sep 29, 2005	27.12	27.33	26.58	26.87	1,395,575	-0.36(-1.34%)
Sep 28, 2005	27.13	27.57	27.02	27.24	1,625,090	+0.18(+0.65%)
Sep 27, 2005	26.70	27.12	26.46	27.06	2,537,863	+0.39(+1.46%)
Sep 26, 2005	27.79	27.87	26.31	26.67	2,906,280	-0.83(-3.01%)
Sep 23, 2005	27.50	27.97	26.78	27.50	2,212,562	+0.34(+1.25%)
Sep 22, 2005	27.16	27.46	26.46	27.16	3,288,084	+0.44(+1.64%)
Sep 21, 2005	27.81	27.81	26.50	26.72	3,371,202	-1.03(-3.70%)
Sep 20, 2005	28.61	28.62	27.64	27.75	2,786,797	-1.03(-3.59%)
Sep 19, 2005	29.14	29.27	28.58	28.78	1,917,375	-0.44(-1.50%)
Sep 16, 2005	29.55	29.85	28.90	29.22	2,538,645	-0.32(-1.07%)
Sep 15, 2005	30.29	30.53	29.49	29.53	1,644,926	-0.69(-2.29%)
Sep 14, 2005	29.95	30.55	29.93	30.23	2,037,663	+0.38(+1.26%)
Sep 13, 2005	30.60	30.61	29.54	29.85	1,693,349	-0.42(-1.39%)
Sep 12, 2005	30.40	30.70	30.13	30.27	1,098,143	-0.15(-0.48%)
Sep 09, 2005	30.39	30.70	30.12	30.42	1,503,360	-0.27(-0.87%)
Sep 08, 2005	30.82	31.10	30.60	30.68	1,769,105	-0.27(-0.86%)
Sep 07, 2005	30.09	31.28	29.73	30.95	3,130,930	+0.94(+3.12%)
Sep 06, 2005	29.83	30.05	29.10	30.01	1,811,492	+0.47(+1.58%)
Sep 02, 2005	29.85	29.92	29.04	29.55	1,567,357	-0.15(-0.51%)
Sep 01, 2005	28.88	30.21	28.88	29.70	3,420,585	+0.69(+2.37%)
Aug 31, 2005	28.44	29.03	28.21	29.01	1,876,022	+0.58(+2.03%)
Aug 30, 2005	29.19	29.19	27.95	28.43	2,144,125	-0.84(-2.87%)
Aug 29, 2005	29.04	29.63	28.72	29.27	1,775,171	+0.09(+0.29%)
Aug 26, 2005	29.47	29.47	28.97	29.19	1,725,250	-0.33(-1.13%)
Aug 25, 2005	28.82	29.70	28.81	29.52	2,035,804	+0.72(+2.49%)
Aug 24, 2005	29.01	29.30	28.75	28.80	2,028,825	-0.27(-0.94%)
Aug 23, 2005	30.55	31.12	28.98	29.08	3,659,082	-0.71(-2.39%)
Aug 22, 2005	30.00	30.38	29.44	29.79	3,000,860	-0.21(-0.71%)
Aug 19, 2005	31.16	31.17	29.81	30.00	3,020,347	-0.96(-3.10%)
Aug 18, 2005	31.47	31.58	30.96	30.96	1,679,251	-0.80(-2.53%)
Aug 17, 2005	30.87	31.92	30.87	31.77	1,624,783	+0.81(+2.61%)
Aug 16, 2005	31.69	31.77	30.80	30.96	1,768,207	-0.88(-2.75%)
Aug 15, 2005	32.05	32.44	31.78	31.83	1,168,791	-0.35(-1.10%)
Aug 12, 2005	32.67	32.74	31.77	32.18	2,041,278	-0.40(-1.23%)
Aug 11, 2005	32.51	32.80	32.03	32.59	1,413,411	+0.03(+0.09%)
Aug 10, 2005	32.30	32.91	32.05	32.56	2,624,251	+0.42(+1.31%)
Aug 09, 2005	31.78	32.31	31.78	32.14	2,214,006	+0.47(+1.48%)
Aug 08, 2005	31.46	32.04	31.46	31.67	2,559,162	+0.13(+0.40%)
Aug 05, 2005	31.69	31.92	31.43	31.54	1,990,518	-0.19(-0.59%)
Aug 04, 2005	31.61	32.28	31.21	31.73	2,979,201	-0.03(-0.10%)
Aug 03, 2005	32.40	32.47	31.38	31.76	5,160,777	-1.26(-3.83%)
Aug 02, 2005	35.26	35.29	32.86	33.02	5,638,373	-1.43(-4.15%)

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.