Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	28.72	29.35	28.67	29.24	55,149	+0.40(+1.37%)
Oct 28, 2005	28.53	29.46	28.28	28.85	42,176	+0.46(+1.63%)
Oct 27, 2005	28.41	28.59	28.31	28.38	42,077	-0.23(-0.79%)
Oct 26, 2005	28.60	29.58	28.42	28.61	24,941	-0.19(-0.66%)
Oct 25, 2005	29.73	29.86	28.28	28.80	52,922	-1.06(-3.54%)
Oct 24, 2005	28.90	30.07	28.89	29.86	40,442	+1.04(+3.60%)
Oct 21, 2005	28.19	30.49	28.19	28.82	71,402	+0.49(+1.73%)
Oct 20, 2005	28.94	29.11	27.85	28.33	44,608	-0.76(-2.60%)
Oct 19, 2005	26.73	29.37	26.55	29.08	135,923	+2.35(+8.80%)
Oct 18, 2005	28.00	28.00	26.22	26.73	82,103	-1.07(-3.84%)
Oct 17, 2005	28.96	28.98	27.50	27.80	41,175	-1.02(-3.54%)
Oct 14, 2005	29.01	29.01	28.14	28.82	44,079	+0.02(+0.07%)
Oct 13, 2005	28.35	28.82	27.88	28.80	99,866	+0.30(+1.06%)
Oct 12, 2005	29.22	29.37	28.34	28.50	56,516	-0.76(-2.61%)
Oct 11, 2005	30.03	30.12	29.26	29.26	105,389	-0.76(-2.55%)
Oct 10, 2005	30.42	30.68	29.93	30.03	80,105	-0.58(-1.88%)
Oct 07, 2005	31.07	31.07	30.55	30.60	40,947	-0.12(-0.40%)
Oct 06, 2005	30.69	30.95	30.29	30.73	63,118	-0.01(-0.03%)
Oct 05, 2005	31.51	31.51	30.74	30.74	112,621	-0.66(-2.11%)
Oct 04, 2005	31.46	31.89	31.21	31.40	157,095	-0.07(-0.21%)
Oct 03, 2005	31.86	31.86	31.38	31.46	33,780	-0.26(-0.83%)
Sep 30, 2005	31.40	31.74	31.40	31.73	31,278	-0.11(-0.36%)
Sep 29, 2005	31.43	31.84	31.17	31.84	46,874	+0.40(+1.26%)
Sep 28, 2005	31.40	31.63	31.34	31.44	73,116	+0.05(+0.15%)
Sep 27, 2005	32.00	32.00	31.40	31.40	106,030	-0.42(-1.34%)
Sep 26, 2005	32.10	32.10	31.59	31.82	32,103	-0.09(-0.30%)
Sep 23, 2005	31.92	32.07	31.76	31.92	37,196	+0.09(+0.30%)
Sep 22, 2005	31.82	32.10	31.63	31.82	27,160	+0.09(+0.30%)
Sep 21, 2005	31.91	32.17	31.65	31.73	112,566	-0.39(-1.21%)
Sep 20, 2005	33.29	33.90	32.10	32.11	125,580	-1.09(-3.27%)
Sep 19, 2005	34.37	34.82	33.12	33.20	112,265	-1.10(-3.19%)
Sep 16, 2005	33.95	34.94	33.56	34.30	173,690	+0.60(+1.79%)
Sep 15, 2005	33.80	33.80	33.33	33.69	68,418	+0.06(+0.17%)
Sep 14, 2005	32.91	33.98	32.87	33.63	60,364	+0.81(+2.47%)
Sep 13, 2005	32.97	32.97	32.45	32.82	41,345	-0.15(-0.46%)
Sep 12, 2005	33.53	33.62	32.55	32.97	67,705	-0.08(-0.23%)
Sep 09, 2005	32.87	33.27	32.48	33.05	25,180	+0.19(+0.57%)
Sep 08, 2005	33.71	33.73	32.35	32.86	47,891	-1.17(-3.44%)
Sep 07, 2005	34.15	34.36	33.63	34.03	64,103	+0.17(+0.50%)
Sep 06, 2005	33.07	34.00	32.84	33.86	63,861	+0.95(+2.90%)
Sep 02, 2005	34.65	34.65	32.11	32.91	92,980	-1.92(-5.50%)
Sep 01, 2005	35.41	35.51	34.44	34.82	84,234	-0.59(-1.65%)
Aug 31, 2005	34.65	35.41	34.65	35.41	95,052	+0.76(+2.18%)
Aug 30, 2005	34.62	35.08	34.28	34.65	66,002	-0.04(-0.11%)
Aug 29, 2005	33.77	34.94	33.77	34.69	92,183	+0.75(+2.20%)
Aug 26, 2005	36.19	36.19	33.87	33.95	81,219	-1.97(-5.49%)
Aug 25, 2005	35.53	36.78	35.27	35.92	82,414	+0.77(+2.20%)
Aug 24, 2005	33.74	36.29	33.34	35.15	145,741	+3.50(+11.07%)
Aug 23, 2005	31.58	32.08	31.14	31.64	25,551	-0.23(-0.71%)
Aug 22, 2005	31.44	32.10	31.30	31.87	24,270	+0.28(+0.90%)
Aug 19, 2005	31.45	31.85	31.26	31.59	20,907	+0.05(+0.15%)
Aug 18, 2005	31.63	31.82	31.26	31.54	20,447	-0.22(-0.68%)
Aug 17, 2005	31.60	32.14	31.35	31.76	23,713	-0.08(-0.24%)
Aug 16, 2005	31.44	32.00	31.35	31.83	61,011	+0.36(+1.14%)
Aug 15, 2005	31.44	32.18	31.35	31.47	34,966	-0.03(-0.09%)
Aug 12, 2005	32.20	32.26	31.35	31.50	23,382	-0.90(-2.77%)
Aug 11, 2005	31.61	32.56	31.35	32.40	25,236	+0.72(+2.27%)
Aug 10, 2005	31.60	32.27	31.35	31.68	38,409	+0.15(+0.48%)
Aug 09, 2005	31.52	31.53	31.35	31.53	32,626	+0.13(+0.42%)
Aug 08, 2005	31.60	32.20	31.30	31.40	36,136	-0.06(-0.18%)
Aug 05, 2005	31.71	31.71	31.26	31.45	23,787	-0.33(-1.04%)
Aug 04, 2005	31.63	31.78	31.16	31.78	41,622	+0.06(+0.18%)
Aug 03, 2005	32.84	32.86	31.60	31.73	62,785	-1.42(-4.27%)
Aug 02, 2005	32.46	33.84	32.46	33.14	27,266	+0.54(+1.65%)

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.