Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	31.19	32.20	31.00	32.08	444,811	+1.22(+3.94%)
Oct 28, 2005	30.66	31.59	30.32	30.86	743,460	+0.36(+1.17%)
Oct 27, 2005	31.76	31.76	30.34	30.50	451,384	-1.22(-3.83%)
Oct 26, 2005	32.45	32.58	31.54	31.72	317,455	-0.72(-2.23%)
Oct 25, 2005	32.26	32.76	31.75	32.44	465,345	+0.19(+0.59%)
Oct 24, 2005	31.65	32.47	31.38	32.25	506,118	+0.68(+2.16%)
Oct 21, 2005	31.55	31.98	31.08	31.57	304,951	+0.14(+0.45%)
Oct 20, 2005	31.52	32.48	31.21	31.43	292,142	-0.18(-0.58%)
Oct 19, 2005	30.74	31.82	30.16	31.61	466,426	+0.72(+2.32%)
Oct 18, 2005	32.04	32.17	30.84	30.89	442,695	-1.25(-3.89%)
Oct 17, 2005	32.31	32.61	31.80	32.14	326,883	+0.03(+0.08%)
Oct 14, 2005	31.44	32.38	31.23	32.12	632,098	+1.39(+4.53%)
Oct 13, 2005	31.64	31.64	30.06	30.73	1,152,726	-1.21(-3.78%)
Oct 12, 2005	33.48	33.48	31.41	31.94	767,171	-1.37(-4.12%)
Oct 11, 2005	33.17	33.44	33.08	33.31	896,529	+0.29(+0.88%)
Oct 10, 2005	33.24	33.58	32.62	33.02	529,327	+0.05(+0.15%)
Oct 07, 2005	32.60	33.31	32.60	32.97	282,473	+0.34(+1.05%)
Oct 06, 2005	32.59	33.31	32.22	32.63	251,783	+0.05(+0.15%)
Oct 05, 2005	32.84	33.21	32.56	32.58	264,422	-0.35(-1.06%)
Oct 04, 2005	33.31	33.83	32.93	32.93	303,090	-0.37(-1.10%)
Oct 03, 2005	33.31	33.57	32.86	33.29	334,022	-0.04(-0.12%)
Sep 30, 2005	32.55	33.56	32.44	33.33	564,438	+0.70(+2.14%)
Sep 29, 2005	32.35	32.72	31.68	32.63	470,764	+0.43(+1.34%)
Sep 28, 2005	31.54	32.32	31.54	32.20	270,722	+0.54(+1.71%)
Sep 27, 2005	31.78	31.91	31.24	31.66	378,976	-0.18(-0.58%)
Sep 26, 2005	31.29	31.96	31.16	31.84	469,044	+0.54(+1.73%)
Sep 23, 2005	31.30	31.44	30.70	31.30	421,324	+0.00(+0.00%)
Sep 22, 2005	31.30	31.82	31.09	31.30	523,308	-0.34(-1.08%)
Sep 21, 2005	30.59	31.74	30.59	31.64	1,128,847	+1.07(+3.49%)
Sep 20, 2005	31.77	31.77	30.39	30.58	833,068	-1.11(-3.50%)
Sep 19, 2005	32.38	32.38	31.02	31.69	1,474,693	-1.47(-4.44%)
Sep 16, 2005	32.86	33.66	32.63	33.16	1,953,499	+1.63(+5.18%)
Sep 15, 2005	29.97	32.12	29.78	31.53	1,408,598	+1.55(+5.17%)
Sep 14, 2005	30.06	30.49	29.81	29.98	541,346	-0.09(-0.30%)
Sep 13, 2005	30.09	30.39	29.93	30.07	282,160	-0.20(-0.66%)
Sep 12, 2005	29.98	30.88	29.98	30.27	389,772	-0.01(-0.03%)
Sep 09, 2005	30.40	30.44	30.01	30.28	435,001	-0.57(-1.86%)
Sep 08, 2005	31.34	31.60	30.74	30.85	537,709	-0.56(-1.78%)
Sep 07, 2005	30.48	31.64	30.48	31.41	676,466	+0.78(+2.56%)
Sep 06, 2005	31.14	31.14	30.29	30.63	468,024	-0.15(-0.49%)
Sep 02, 2005	31.50	31.60	30.74	30.78	398,716	-0.42(-1.33%)
Sep 01, 2005	30.59	31.31	30.15	31.19	885,954	+0.95(+3.14%)
Aug 31, 2005	28.66	30.59	28.66	30.25	1,006,382	+1.47(+5.09%)
Aug 30, 2005	28.24	29.25	28.02	28.78	1,245,758	+1.12(+4.07%)
Aug 29, 2005	26.90	27.78	26.35	27.66	1,297,905	+0.69(+2.56%)
Aug 26, 2005	27.30	27.30	26.40	26.96	344,718	-0.34(-1.25%)
Aug 25, 2005	26.94	27.41	26.94	27.31	211,638	+0.30(+1.11%)
Aug 24, 2005	26.75	27.61	26.47	27.01	365,601	+0.16(+0.59%)
Aug 23, 2005	27.33	27.33	26.40	26.85	406,832	-0.50(-1.83%)
Aug 22, 2005	27.67	27.69	27.31	27.35	320,268	-0.13(-0.48%)
Aug 19, 2005	27.48	27.69	27.30	27.48	161,314	-0.03(-0.12%)
Aug 18, 2005	27.01	27.62	26.65	27.51	230,450	+0.31(+1.13%)
Aug 17, 2005	27.06	27.31	26.86	27.21	123,975	+0.12(+0.46%)
Aug 16, 2005	27.56	27.72	27.03	27.08	156,499	-0.52(-1.87%)
Aug 15, 2005	27.66	27.73	27.21	27.60	173,509	+0.04(+0.15%)
Aug 12, 2005	27.67	27.82	27.46	27.56	147,141	-0.32(-1.14%)
Aug 11, 2005	27.61	27.90	27.56	27.87	246,163	+0.27(+1.00%)
Aug 10, 2005	27.41	27.95	27.27	27.60	325,141	+0.21(+0.76%)
Aug 09, 2005	27.26	27.59	27.05	27.39	512,033	+0.22(+0.83%)
Aug 08, 2005	27.06	27.25	26.60	27.16	381,445	+0.46(+1.71%)
Aug 05, 2005	26.95	27.00	26.63	26.71	357,538	-0.30(-1.11%)
Aug 04, 2005	27.68	27.68	26.82	27.01	341,755	-0.61(-2.20%)
Aug 03, 2005	27.64	27.81	27.49	27.61	343,997	-0.07(-0.27%)
Aug 02, 2005	27.48	27.74	27.16	27.69	372,201	+0.22(+0.82%)

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.