Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	30.28	30.46	30.25	30.41	679,414	+0.17(+0.57%)
Oct 28, 2005	29.91	30.49	29.59	30.24	882,457	+0.23(+0.76%)
Oct 27, 2005	29.71	30.53	29.50	30.01	2,646,763	+0.82(+2.81%)
Oct 26, 2005	29.67	29.77	29.19	29.19	1,362,123	-0.60(-2.01%)
Oct 25, 2005	30.39	30.40	29.54	29.79	1,165,059	-0.57(-1.89%)
Oct 24, 2005	30.81	30.86	30.22	30.36	944,200	-0.37(-1.20%)
Oct 21, 2005	30.69	30.92	30.69	30.73	1,375,911	+0.08(+0.27%)
Oct 20, 2005	30.53	30.81	30.31	30.65	699,547	+0.20(+0.67%)
Oct 19, 2005	30.32	30.46	30.19	30.45	946,030	-0.05(-0.16%)
Oct 18, 2005	30.32	30.83	30.32	30.49	740,913	+0.07(+0.22%)
Oct 17, 2005	29.91	30.45	29.91	30.43	376,313	+0.31(+1.03%)
Oct 14, 2005	29.27	30.26	29.52	30.12	1,188,731	+0.85(+2.91%)
Oct 13, 2005	30.26	30.32	29.25	29.27	1,739,413	-1.11(-3.67%)
Oct 12, 2005	30.65	30.68	30.06	30.38	1,002,404	-0.18(-0.59%)
Oct 11, 2005	31.04	31.14	30.56	30.56	1,223,873	-0.48(-1.53%)
Oct 10, 2005	30.95	31.27	30.93	31.04	453,187	+0.09(+0.29%)
Oct 07, 2005	30.69	31.03	30.68	30.95	467,829	+0.39(+1.29%)
Oct 06, 2005	31.01	31.16	30.30	30.55	684,051	-0.47(-1.51%)
Oct 05, 2005	31.47	31.55	30.95	31.02	816,444	-0.41(-1.30%)
Oct 04, 2005	31.84	32.06	31.43	31.43	647,444	-0.47(-1.46%)
Oct 03, 2005	31.90	31.90	31.62	31.90	554,708	+0.09(+0.28%)
Sep 30, 2005	31.43	31.92	31.33	31.81	640,855	+0.25(+0.78%)
Sep 29, 2005	31.19	31.56	30.91	31.56	870,743	+0.37(+1.18%)
Sep 28, 2005	32.01	31.86	31.04	31.19	1,189,829	-0.81(-2.54%)
Sep 27, 2005	31.75	32.13	31.75	32.00	1,007,651	+0.23(+0.72%)
Sep 26, 2005	31.59	31.92	31.04	31.77	813,881	+0.12(+0.39%)
Sep 23, 2005	31.65	31.90	30.99	31.65	598,392	+0.62(+2.01%)
Sep 22, 2005	31.08	31.10	30.65	31.03	889,779	-0.04(-0.13%)
Sep 21, 2005	31.44	31.44	31.04	31.07	642,686	-0.56(-1.76%)
Sep 20, 2005	31.72	31.81	31.52	31.63	1,175,675	+0.03(+0.10%)
Sep 19, 2005	31.59	32.39	31.38	31.59	1,386,039	-0.70(-2.16%)
Sep 16, 2005	31.39	32.31	31.34	32.29	3,433,556	+1.07(+3.44%)
Sep 15, 2005	30.68	31.31	30.68	31.22	943,712	+0.58(+1.90%)
Sep 14, 2005	30.81	30.88	30.45	30.63	525,667	-0.17(-0.56%)
Sep 13, 2005	31.04	31.05	30.60	30.81	843,533	-0.18(-0.58%)
Sep 12, 2005	30.10	31.13	30.10	30.99	1,644,846	+0.94(+3.14%)
Sep 09, 2005	29.70	30.27	29.66	30.04	981,417	+0.40(+1.35%)
Sep 08, 2005	30.19	30.19	29.59	29.64	1,345,406	-0.54(-1.79%)
Sep 07, 2005	30.22	30.37	29.97	30.18	652,081	+0.07(+0.25%)
Sep 06, 2005	29.72	30.13	29.72	30.11	771,662	+0.49(+1.66%)
Sep 02, 2005	30.00	30.08	29.62	29.62	333,972	-0.30(-0.99%)
Sep 01, 2005	30.04	30.18	29.77	29.91	610,228	-0.27(-0.90%)
Aug 31, 2005	30.12	30.18	29.89	30.18	893,805	+0.09(+0.30%)
Aug 30, 2005	29.72	30.13	29.57	30.09	779,715	+0.41(+1.38%)
Aug 29, 2005	29.59	29.69	29.34	29.68	571,303	+0.09(+0.30%)
Aug 26, 2005	29.71	29.72	29.46	29.59	435,371	-0.11(-0.39%)
Aug 25, 2005	29.75	29.88	29.63	29.71	516,394	-0.05(-0.17%)
Aug 24, 2005	29.54	29.95	29.54	29.76	948,349	+0.26(+0.89%)
Aug 23, 2005	29.16	29.55	29.04	29.49	743,353	+0.24(+0.81%)
Aug 22, 2005	29.34	29.41	29.09	29.26	762,877	+0.08(+0.28%)
Aug 19, 2005	29.59	29.67	29.16	29.18	922,358	-0.34(-1.14%)
Aug 18, 2005	29.94	29.98	29.41	29.51	941,638	-0.43(-1.42%)
Aug 17, 2005	30.13	30.15	29.91	29.94	677,462	-0.07(-0.22%)
Aug 16, 2005	30.22	30.38	29.97	30.00	371,798	-0.29(-0.95%)
Aug 15, 2005	30.20	30.31	30.01	30.29	420,241	+0.00(+0.00%)
Aug 12, 2005	30.57	30.57	30.22	30.29	454,041	-0.28(-0.91%)
Aug 11, 2005	30.63	30.72	30.41	30.57	586,922	-0.07(-0.21%)
Aug 10, 2005	30.68	30.77	30.47	30.63	697,107	+0.09(+0.29%)
Aug 09, 2005	30.82	30.84	30.49	30.54	519,444	-0.15(-0.48%)
Aug 08, 2005	30.81	31.08	30.68	30.69	463,680	+0.00(+0.00%)
Aug 05, 2005	31.01	31.05	30.65	30.69	472,344	-0.22(-0.72%)
Aug 04, 2005	31.08	31.17	30.91	30.91	616,085	-0.13(-0.42%)
Aug 03, 2005	31.38	31.38	30.96	31.04	748,356	-0.33(-1.04%)
Aug 02, 2005	31.47	31.88	31.06	31.37	1,014,606	+0.20(+0.63%)

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.