Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	24.70	24.87	24.65	24.80	3,209,000	+0.39(+1.60%)
Oct 28, 2005	24.64	24.83	24.16	24.41	4,791,800	+0.01(+0.04%)
Oct 27, 2005	25.02	25.06	24.35	24.40	4,927,200	-0.60(-2.40%)
Oct 26, 2005	24.50	25.01	24.49	25.00	11,632,100	+0.74(+3.05%)
Oct 25, 2005	24.02	24.76	23.84	24.26	28,401,100	-3.54(-12.73%)
Oct 24, 2005	27.87	28.10	27.52	27.80	1,678,300	+0.00(+0.00%)
Oct 21, 2005	27.47	28.20	27.47	27.80	1,562,100	+0.31(+1.13%)
Oct 20, 2005	27.87	28.40	27.36	27.49	1,257,500	-0.50(-1.79%)
Oct 19, 2005	27.80	28.16	27.28	27.99	2,257,100	+0.19(+0.68%)
Oct 18, 2005	28.60	28.68	27.79	27.80	1,440,700	-0.77(-2.70%)
Oct 17, 2005	28.50	28.72	28.35	28.57	1,088,300	+0.10(+0.35%)
Oct 14, 2005	28.47	28.78	28.15	28.47	1,345,800	+0.14(+0.49%)
Oct 13, 2005	28.00	28.45	27.95	28.33	3,216,100	+0.43(+1.54%)
Oct 12, 2005	28.80	28.94	27.80	27.90	2,828,700	-1.15(-3.96%)
Oct 11, 2005	29.94	29.95	28.86	29.05	1,520,800	-0.74(-2.48%)
Oct 10, 2005	29.62	29.84	29.37	29.79	485,200	+0.04(+0.13%)
Oct 07, 2005	29.65	29.84	29.60	29.75	578,700	+0.25(+0.85%)
Oct 06, 2005	29.30	29.71	29.30	29.50	2,461,100	+0.34(+1.17%)
Oct 05, 2005	30.12	30.24	29.16	29.16	2,646,700	-1.01(-3.35%)
Oct 04, 2005	30.45	30.55	30.10	30.17	644,500	-0.21(-0.69%)
Oct 03, 2005	30.75	30.75	30.20	30.38	951,400	-0.29(-0.95%)
Sep 30, 2005	30.37	30.72	30.30	30.67	2,431,700	+0.37(+1.22%)
Sep 29, 2005	30.48	30.54	30.28	30.30	1,277,300	-0.09(-0.30%)
Sep 28, 2005	30.39	30.75	30.39	30.39	601,000	-0.11(-0.36%)
Sep 27, 2005	30.65	30.65	30.25	30.50	720,600	-0.15(-0.49%)
Sep 26, 2005	30.95	30.97	30.57	30.65	819,300	-0.18(-0.58%)
Sep 23, 2005	30.83	30.87	30.11	30.83	1,290,700	+0.36(+1.18%)
Sep 22, 2005	30.95	30.95	30.33	30.47	1,263,600	-0.45(-1.46%)
Sep 21, 2005	30.77	31.08	30.72	30.92	1,246,300	+0.15(+0.49%)
Sep 20, 2005	30.92	31.09	30.66	30.77	1,244,400	-0.17(-0.55%)
Sep 19, 2005	31.20	31.42	30.82	30.94	971,800	-0.19(-0.61%)
Sep 16, 2005	31.44	31.44	31.13	31.13	506,000	-0.26(-0.83%)
Sep 15, 2005	31.53	31.53	31.12	31.39	522,500	-0.14(-0.44%)
Sep 14, 2005	31.75	31.77	31.52	31.53	881,400	-0.12(-0.38%)
Sep 13, 2005	31.60	31.74	31.57	31.65	957,600	+0.27(+0.86%)
Sep 12, 2005	31.23	31.45	31.19	31.38	496,700	+0.06(+0.19%)
Sep 09, 2005	31.13	31.43	31.13	31.32	515,400	+0.12(+0.38%)
Sep 08, 2005	31.15	31.36	31.08	31.20	488,200	+0.05(+0.16%)
Sep 07, 2005	31.22	31.26	31.07	31.15	265,800	-0.07(-0.22%)
Sep 06, 2005	31.19	31.50	31.12	31.22	378,200	+0.02(+0.06%)
Sep 02, 2005	31.24	31.40	31.11	31.20	433,400	+0.02(+0.06%)
Sep 01, 2005	31.25	31.40	31.09	31.18	779,200	-0.02(-0.06%)
Aug 31, 2005	31.28	31.28	31.06	31.20	785,700	-0.18(-0.57%)
Aug 30, 2005	31.13	31.45	31.02	31.38	907,200	+0.25(+0.80%)
Aug 29, 2005	31.04	31.23	30.93	31.13	343,800	+0.10(+0.32%)
Aug 26, 2005	30.93	31.06	30.78	31.03	459,100	+0.21(+0.68%)
Aug 25, 2005	31.10	31.20	30.73	30.82	1,150,200	-0.18(-0.58%)
Aug 24, 2005	30.94	31.24	30.94	31.00	647,900	+0.06(+0.19%)
Aug 23, 2005	31.08	31.22	30.94	30.94	811,000	-0.13(-0.42%)
Aug 22, 2005	31.04	31.13	31.03	31.07	711,000	+0.04(+0.13%)
Aug 19, 2005	31.20	31.24	30.92	31.03	1,082,700	-0.07(-0.23%)
Aug 18, 2005	31.10	31.20	31.05	31.10	1,207,400	-0.05(-0.16%)
Aug 17, 2005	31.05	31.22	31.02	31.15	942,800	+0.07(+0.23%)
Aug 16, 2005	31.15	31.22	31.01	31.08	457,100	-0.10(-0.32%)
Aug 15, 2005	31.25	31.31	31.07	31.18	678,600	-0.30(-0.95%)
Aug 12, 2005	31.48	31.70	31.36	31.48	1,491,200	+0.07(+0.22%)
Aug 11, 2005	31.25	31.84	31.25	31.41	1,334,600	-0.05(-0.16%)
Aug 10, 2005	31.18	31.64	31.08	31.46	2,681,500	+0.24(+0.77%)
Aug 09, 2005	31.40	31.70	30.95	31.22	1,844,300	-0.21(-0.67%)
Aug 08, 2005	30.92	31.90	30.84	31.43	1,790,700	+0.49(+1.58%)
Aug 05, 2005	31.18	31.33	30.86	30.94	320,600	-0.24(-0.77%)
Aug 04, 2005	30.75	31.28	30.75	31.18	1,146,500	+0.44(+1.43%)
Aug 03, 2005	31.05	31.05	30.70	30.74	1,346,000	-0.26(-0.84%)
Aug 02, 2005	31.10	31.20	30.87	31.00	774,200	-0.10(-0.32%)

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.