Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	28.66	29.39	28.48	29.21	24,616,262	+0.95(+3.35%)
Oct 28, 2005	27.47	28.35	26.80	28.26	20,766,640	+1.05(+3.88%)
Oct 27, 2005	28.25	28.48	27.20	27.21	16,673,929	-0.85(-3.03%)
Oct 26, 2005	28.14	29.14	27.60	28.06	26,342,300	+0.16(+0.58%)
Oct 25, 2005	26.99	27.93	26.91	27.89	17,592,796	+0.96(+3.55%)
Oct 24, 2005	25.98	27.03	25.97	26.94	17,363,360	+0.96(+3.70%)
Oct 21, 2005	25.69	26.22	25.56	25.98	28,297,554	+0.18(+0.69%)
Oct 20, 2005	27.25	27.41	25.56	25.80	23,831,474	-1.70(-6.17%)
Oct 19, 2005	26.86	27.59	25.93	27.50	24,601,712	+0.66(+2.45%)
Oct 18, 2005	28.10	28.26	26.80	26.84	21,152,544	-1.31(-4.67%)
Oct 17, 2005	28.41	28.62	27.89	28.15	18,109,198	+0.31(+1.11%)
Oct 14, 2005	27.03	27.94	26.70	27.85	19,498,134	+0.57(+2.10%)
Oct 13, 2005	28.12	28.23	26.89	27.27	21,970,682	-1.08(-3.81%)
Oct 12, 2005	28.89	29.03	28.18	28.35	12,908,920	-0.51(-1.76%)
Oct 11, 2005	28.41	29.12	28.41	28.86	13,086,426	+0.62(+2.18%)
Oct 10, 2005	28.32	28.46	27.74	28.25	13,599,247	-0.17(-0.58%)
Oct 07, 2005	28.14	28.48	27.90	28.41	16,175,882	+0.71(+2.55%)
Oct 06, 2005	28.14	28.28	27.14	27.71	28,696,886	-0.55(-1.94%)
Oct 05, 2005	29.66	29.66	28.22	28.26	21,746,170	-1.41(-4.74%)
Oct 04, 2005	30.69	30.76	29.66	29.66	14,860,815	-1.14(-3.71%)
Oct 03, 2005	31.32	31.57	30.78	30.81	14,784,709	-0.42(-1.36%)
Sep 30, 2005	31.50	31.84	31.15	31.23	10,126,351	-0.45(-1.41%)
Sep 29, 2005	31.24	31.76	30.92	31.68	13,163,876	+0.63(+2.03%)
Sep 28, 2005	31.00	31.23	30.56	31.05	10,831,674	+0.23(+0.75%)
Sep 27, 2005	30.87	30.95	30.52	30.82	9,981,302	-0.18(-0.58%)
Sep 26, 2005	30.25	31.05	30.20	31.00	13,825,998	+0.49(+1.60%)
Sep 23, 2005	30.51	31.03	30.23	30.51	13,432,261	-0.66(-2.11%)
Sep 22, 2005	31.74	31.93	30.44	31.16	16,182,374	-0.30(-0.95%)
Sep 21, 2005	31.46	31.83	31.05	31.46	19,291,528	+0.68(+2.22%)
Sep 20, 2005	31.09	31.40	30.65	30.78	14,915,433	-0.57(-1.82%)
Sep 19, 2005	31.27	31.81	31.00	31.35	17,216,968	+0.46(+1.49%)
Sep 16, 2005	30.33	30.89	30.16	30.89	23,576,296	+0.72(+2.38%)
Sep 15, 2005	30.35	30.59	29.86	30.17	11,848,585	+0.03(+0.09%)
Sep 14, 2005	29.71	30.27	29.62	30.15	12,744,845	+0.57(+1.93%)
Sep 13, 2005	30.02	30.11	29.40	29.57	14,139,152	-0.43(-1.43%)
Sep 12, 2005	30.81	30.82	29.96	30.00	14,403,060	-0.83(-2.70%)
Sep 09, 2005	30.38	31.00	30.36	30.83	16,309,068	+0.81(+2.71%)
Sep 08, 2005	29.82	30.20	29.58	30.02	12,384,237	+0.23(+0.78%)
Sep 07, 2005	29.77	30.44	29.60	29.79	14,276,814	-0.05(-0.16%)
Sep 06, 2005	29.84	30.07	29.34	29.84	12,570,696	+0.01(+0.03%)
Sep 02, 2005	30.65	30.65	29.80	29.83	16,359,656	-1.00(-3.23%)
Sep 01, 2005	30.17	31.27	30.16	30.83	29,802,886	+1.37(+4.64%)
Aug 31, 2005	28.90	29.70	28.88	29.46	18,835,116	+0.68(+2.38%)
Aug 30, 2005	28.27	28.83	28.24	28.77	13,145,968	+0.60(+2.12%)
Aug 29, 2005	27.90	28.33	27.79	28.18	13,152,907	+0.53(+1.92%)
Aug 26, 2005	28.32	28.37	27.64	27.64	10,936,656	-0.52(-1.84%)
Aug 25, 2005	28.18	28.18	27.72	28.16	10,527,027	-0.08(-0.28%)
Aug 24, 2005	28.14	28.57	27.93	28.24	12,843,111	+0.23(+0.81%)
Aug 23, 2005	28.32	28.46	27.63	28.02	10,531,503	-0.22(-0.79%)
Aug 22, 2005	28.61	28.86	27.88	28.24	12,947,421	+0.06(+0.22%)
Aug 19, 2005	27.77	28.26	27.74	28.18	13,057,775	+0.66(+2.39%)
Aug 18, 2005	27.41	27.65	26.91	27.52	19,023,366	-0.04(-0.16%)
Aug 17, 2005	28.57	28.77	27.25	27.56	20,895,126	-1.06(-3.71%)
Aug 16, 2005	29.35	29.35	28.57	28.63	13,251,621	-0.79(-2.67%)
Aug 15, 2005	29.71	29.76	29.28	29.41	10,413,987	-0.35(-1.17%)
Aug 12, 2005	29.71	30.04	29.32	29.76	11,988,038	+0.10(+0.33%)
Aug 11, 2005	29.49	29.84	29.27	29.66	11,386,800	+0.34(+1.16%)
Aug 10, 2005	29.04	29.40	28.78	29.32	10,735,199	+0.46(+1.59%)
Aug 09, 2005	29.19	29.22	28.64	28.86	11,065,812	-0.16(-0.55%)
Aug 08, 2005	28.74	29.23	28.73	29.02	12,935,334	+0.54(+1.91%)
Aug 05, 2005	28.86	28.91	28.20	28.48	9,085,937	-0.19(-0.67%)
Aug 04, 2005	28.70	28.85	28.51	28.67	8,533,945	+0.13(+0.44%)
Aug 03, 2005	29.03	29.04	28.40	28.55	10,832,122	-0.21(-0.75%)
Aug 02, 2005	28.30	28.77	28.26	28.76	10,345,491	+0.62(+2.19%)

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.