Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	27.80	29.47	27.80	29.32	875,600	+1.55(+5.58%)
Oct 28, 2005	26.82	27.77	26.77	27.77	471,300	+0.99(+3.70%)
Oct 27, 2005	27.28	27.28	26.78	26.78	500,100	-0.47(-1.72%)
Oct 26, 2005	27.12	28.32	27.05	27.25	380,800	+0.26(+0.96%)
Oct 25, 2005	27.50	27.50	26.89	26.99	566,500	-0.51(-1.85%)
Oct 24, 2005	27.06	27.50	27.01	27.50	618,400	+0.43(+1.59%)
Oct 21, 2005	27.08	27.42	26.78	27.07	589,100	+0.05(+0.19%)
Oct 20, 2005	27.40	27.51	26.85	27.02	632,500	-0.50(-1.82%)
Oct 19, 2005	26.85	27.63	26.56	27.52	888,400	+0.60(+2.23%)
Oct 18, 2005	27.20	27.25	26.73	26.92	836,800	-0.30(-1.10%)
Oct 17, 2005	27.31	27.65	26.97	27.22	688,300	-0.09(-0.33%)
Oct 14, 2005	28.13	28.35	27.21	27.31	1,205,600	-0.82(-2.92%)
Oct 13, 2005	27.65	29.50	27.43	28.13	2,343,400	+0.51(+1.85%)
Oct 12, 2005	26.54	27.72	26.14	27.62	1,128,800	+1.18(+4.46%)
Oct 11, 2005	27.10	27.68	26.39	26.44	676,000	-0.64(-2.36%)
Oct 10, 2005	27.99	28.01	26.96	27.08	618,300	-0.93(-3.32%)
Oct 07, 2005	27.81	28.31	27.81	28.01	669,000	+0.21(+0.76%)
Oct 06, 2005	27.59	28.34	27.38	27.80	682,100	+0.22(+0.80%)
Oct 05, 2005	28.90	28.90	27.47	27.58	779,500	-1.38(-4.77%)
Oct 04, 2005	28.94	29.74	28.68	28.96	414,300	+0.02(+0.07%)
Oct 03, 2005	28.97	29.76	28.75	28.94	447,200	-0.03(-0.10%)
Sep 30, 2005	29.14	29.34	28.58	28.97	430,600	-0.16(-0.55%)
Sep 29, 2005	28.23	29.40	28.19	29.13	606,500	+0.90(+3.19%)
Sep 28, 2005	28.97	29.10	28.08	28.23	402,700	-0.73(-2.52%)
Sep 27, 2005	29.20	29.36	28.60	28.96	429,600	-0.33(-1.13%)
Sep 26, 2005	30.00	30.26	29.10	29.29	546,900	-0.47(-1.58%)
Sep 23, 2005	29.76	29.78	28.50	29.76	857,400	+1.07(+3.73%)
Sep 22, 2005	28.25	28.73	28.00	28.69	614,500	+0.44(+1.56%)
Sep 21, 2005	28.10	28.35	27.20	28.25	960,000	+0.15(+0.53%)
Sep 20, 2005	29.19	29.25	27.95	28.10	1,161,100	-1.10(-3.77%)
Sep 19, 2005	30.22	30.23	29.11	29.20	799,200	-1.18(-3.88%)
Sep 16, 2005	30.45	30.45	29.82	30.38	949,600	+0.10(+0.33%)
Sep 15, 2005	30.60	30.86	30.18	30.28	296,100	-0.31(-1.01%)
Sep 14, 2005	31.13	31.25	30.57	30.59	501,700	-0.54(-1.73%)
Sep 13, 2005	32.50	32.50	31.10	31.13	344,800	-0.58(-1.83%)
Sep 12, 2005	30.90	31.80	30.65	31.71	787,800	+0.66(+2.13%)
Sep 09, 2005	31.15	31.24	30.90	31.05	542,500	-0.09(-0.29%)
Sep 08, 2005	31.85	32.05	30.94	31.14	694,700	-0.69(-2.17%)
Sep 07, 2005	31.48	32.00	31.48	31.83	675,000	+0.45(+1.43%)
Sep 06, 2005	30.60	31.84	30.60	31.38	907,800	+0.99(+3.26%)
Sep 02, 2005	30.65	30.82	30.39	30.39	833,900	+0.21(+0.70%)
Sep 01, 2005	30.18	30.54	30.02	30.18	1,025,200	-0.29(-0.95%)
Aug 31, 2005	30.73	30.73	30.20	30.47	1,105,800	-0.20(-0.65%)
Aug 30, 2005	31.94	31.94	30.22	30.67	1,554,500	-1.27(-3.98%)
Aug 29, 2005	32.33	32.33	31.81	31.94	721,500	-0.59(-1.81%)
Aug 26, 2005	32.98	33.10	32.39	32.53	418,200	-0.44(-1.33%)
Aug 25, 2005	33.35	33.65	32.94	32.97	769,600	-0.29(-0.87%)
Aug 24, 2005	33.68	34.57	33.26	33.26	481,100	-0.61(-1.80%)
Aug 23, 2005	33.68	34.09	33.52	33.87	221,300	+0.14(+0.42%)
Aug 22, 2005	33.95	34.00	33.45	33.73	270,500	-0.07(-0.21%)
Aug 19, 2005	34.01	34.13	33.70	33.80	116,800	-0.21(-0.62%)
Aug 18, 2005	34.30	34.32	33.80	34.01	272,500	-0.47(-1.36%)
Aug 17, 2005	35.02	35.09	34.36	34.48	618,500	-0.57(-1.63%)
Aug 16, 2005	35.00	35.06	34.53	35.05	460,600	+0.02(+0.06%)
Aug 15, 2005	35.30	35.44	34.65	35.03	437,800	-0.26(-0.74%)
Aug 12, 2005	35.75	35.81	35.12	35.29	426,900	-0.57(-1.59%)
Aug 11, 2005	35.76	36.10	35.28	35.86	314,200	-0.01(-0.03%)
Aug 10, 2005	35.95	36.66	35.72	35.87	307,600	-0.02(-0.06%)
Aug 09, 2005	35.80	36.25	35.75	35.89	254,000	+0.10(+0.28%)
Aug 08, 2005	35.85	36.21	35.70	35.79	400,400	+0.01(+0.03%)
Aug 05, 2005	35.95	36.31	35.56	35.78	452,200	-0.33(-0.91%)
Aug 04, 2005	36.70	36.70	35.88	36.11	582,300	-0.76(-2.06%)
Aug 03, 2005	37.21	37.30	36.71	36.87	646,400	-0.44(-1.18%)
Aug 02, 2005	37.90	38.20	37.17	37.31	562,300	-0.55(-1.45%)

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.