Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	26.89	27.91	26.89	27.52	1,026,300	+0.82(+3.07%)
Oct 28, 2005	26.56	26.70	26.28	26.70	731,800	+0.40(+1.52%)
Oct 27, 2005	27.21	27.43	26.30	26.30	576,400	-0.85(-3.13%)
Oct 26, 2005	27.00	27.38	26.86	27.15	672,800	+0.05(+0.18%)
Oct 25, 2005	26.98	27.23	26.95	27.10	647,400	-0.08(-0.29%)
Oct 24, 2005	26.21	27.32	26.21	27.18	779,500	+0.99(+3.78%)
Oct 21, 2005	26.65	26.75	25.94	26.19	974,200	-0.35(-1.32%)
Oct 20, 2005	26.52	27.37	26.30	26.54	1,504,500	+0.10(+0.38%)
Oct 19, 2005	25.81	26.54	25.55	26.44	1,241,100	+0.56(+2.16%)
Oct 18, 2005	26.50	26.50	25.80	25.88	897,900	-0.72(-2.71%)
Oct 17, 2005	26.79	27.00	26.34	26.60	677,000	-0.09(-0.34%)
Oct 14, 2005	26.88	27.00	26.58	26.69	1,244,800	+0.02(+0.07%)
Oct 13, 2005	26.55	26.91	26.23	26.67	1,356,700	+0.00(+0.00%)
Oct 12, 2005	27.35	27.47	26.62	26.67	1,775,700	-1.17(-4.20%)
Oct 11, 2005	28.90	29.10	27.81	27.84	1,788,600	-1.05(-3.63%)
Oct 10, 2005	30.26	30.31	28.80	28.89	1,225,800	-1.30(-4.31%)
Oct 07, 2005	30.24	30.48	30.13	30.19	612,800	+0.19(+0.63%)
Oct 06, 2005	30.75	30.96	29.81	30.00	1,212,600	-0.74(-2.41%)
Oct 05, 2005	31.60	31.84	30.74	30.74	1,042,000	-0.89(-2.81%)
Oct 04, 2005	33.00	33.00	31.63	31.63	552,700	-1.31(-3.98%)
Oct 03, 2005	32.43	33.18	32.43	32.94	466,600	+0.51(+1.57%)
Sep 30, 2005	32.65	33.10	32.23	32.43	962,400	-0.32(-0.98%)
Sep 29, 2005	32.20	32.76	32.05	32.75	365,300	+0.47(+1.46%)
Sep 28, 2005	32.45	33.06	32.09	32.28	547,400	+0.10(+0.31%)
Sep 27, 2005	32.58	32.58	31.92	32.18	728,900	-0.39(-1.20%)
Sep 26, 2005	33.07	33.07	32.33	32.57	882,600	-0.43(-1.30%)
Sep 23, 2005	33.00	33.05	32.46	33.00	598,700	+0.18(+0.55%)
Sep 22, 2005	32.33	32.87	32.22	32.82	481,000	+0.47(+1.45%)
Sep 21, 2005	31.80	32.65	31.54	32.35	1,258,500	+0.58(+1.83%)
Sep 20, 2005	33.70	33.71	31.75	31.77	1,565,200	-1.93(-5.73%)
Sep 19, 2005	34.13	34.16	33.50	33.70	910,500	-0.27(-0.79%)
Sep 16, 2005	34.54	34.54	33.72	33.97	1,227,500	-0.55(-1.59%)
Sep 15, 2005	34.49	34.61	34.20	34.52	550,900	-0.07(-0.20%)
Sep 14, 2005	34.82	34.89	34.47	34.59	625,600	-0.13(-0.37%)
Sep 13, 2005	34.81	34.81	34.26	34.72	608,000	-0.14(-0.40%)
Sep 12, 2005	34.34	34.90	33.98	34.86	541,100	+0.60(+1.75%)
Sep 09, 2005	34.90	34.90	33.73	34.26	875,800	-0.68(-1.95%)
Sep 08, 2005	34.85	35.29	34.57	34.94	1,031,500	-0.03(-0.09%)
Sep 07, 2005	32.72	34.97	32.72	34.97	1,680,800	+2.36(+7.24%)
Sep 06, 2005	32.15	32.70	32.15	32.61	735,600	+0.48(+1.49%)
Sep 02, 2005	31.70	32.17	31.51	32.13	483,800	+0.61(+1.94%)
Sep 01, 2005	31.87	32.13	31.28	31.52	638,200	-0.44(-1.38%)
Aug 31, 2005	31.01	31.96	30.81	31.96	501,600	+0.92(+2.96%)
Aug 30, 2005	31.44	31.44	30.71	31.04	405,100	-0.44(-1.40%)
Aug 29, 2005	31.30	31.52	30.96	31.48	607,800	-0.07(-0.22%)
Aug 26, 2005	32.10	32.18	31.08	31.55	590,400	-0.62(-1.93%)
Aug 25, 2005	31.42	32.23	31.42	32.17	523,000	+0.80(+2.55%)
Aug 24, 2005	31.62	31.87	31.31	31.37	526,800	-0.24(-0.76%)
Aug 23, 2005	32.46	32.49	31.56	31.61	655,200	-0.92(-2.83%)
Aug 22, 2005	33.22	33.60	32.38	32.53	760,100	-0.65(-1.96%)
Aug 19, 2005	32.55	33.19	32.35	33.18	732,500	+0.87(+2.69%)
Aug 18, 2005	32.25	32.44	32.06	32.31	320,100	-0.08(-0.25%)
Aug 17, 2005	32.45	32.69	31.96	32.39	626,200	-0.08(-0.25%)
Aug 16, 2005	33.40	33.41	32.44	32.47	571,300	-1.06(-3.16%)
Aug 15, 2005	33.30	33.68	33.05	33.53	260,100	+0.17(+0.51%)
Aug 12, 2005	33.59	33.59	33.07	33.36	326,700	-0.30(-0.89%)
Aug 11, 2005	33.51	33.78	33.27	33.66	503,100	+0.15(+0.45%)
Aug 10, 2005	33.56	33.87	33.32	33.51	507,700	+0.20(+0.60%)
Aug 09, 2005	33.57	34.02	33.23	33.31	451,300	-0.16(-0.48%)
Aug 08, 2005	33.94	34.20	33.44	33.47	506,700	-0.27(-0.80%)
Aug 05, 2005	34.23	34.26	33.72	33.74	280,200	-0.48(-1.40%)
Aug 04, 2005	34.60	34.75	34.15	34.22	376,200	-0.50(-1.44%)
Aug 03, 2005	34.20	34.86	33.99	34.72	743,300	+0.49(+1.43%)
Aug 02, 2005	34.14	34.40	34.00	34.23	435,900	+0.13(+0.38%)

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.