Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	30.54	30.55	30.43	30.51	143,289	+0.02(+0.07%)
Oct 28, 2005	30.33	30.49	30.29	30.49	56,655	+0.28(+0.92%)
Oct 27, 2005	30.33	30.53	30.16	30.21	90,840	-0.22(-0.73%)
Oct 26, 2005	30.30	30.45	30.12	30.43	69,879	+0.13(+0.43%)
Oct 25, 2005	30.62	30.66	30.28	30.30	107,751	-0.33(-1.09%)
Oct 24, 2005	30.64	30.72	30.57	30.63	74,626	+0.09(+0.30%)
Oct 21, 2005	30.87	30.87	30.51	30.54	95,032	-0.25(-0.81%)
Oct 20, 2005	30.20	31.35	30.20	30.79	147,862	+0.59(+1.95%)
Oct 19, 2005	31.90	31.90	30.00	30.20	224,493	-2.07(-6.40%)
Oct 18, 2005	32.36	32.36	32.22	32.27	37,474	-0.12(-0.36%)
Oct 17, 2005	32.34	32.48	32.19	32.38	37,050	+0.07(+0.21%)
Oct 14, 2005	31.89	32.31	31.89	32.31	59,305	+0.30(+0.95%)
Oct 13, 2005	32.18	32.18	31.84	32.01	33,884	-0.19(-0.58%)
Oct 12, 2005	32.32	32.57	32.03	32.20	58,012	-0.15(-0.47%)
Oct 11, 2005	32.76	32.76	32.35	32.35	65,924	-0.33(-1.02%)
Oct 10, 2005	32.86	32.90	32.61	32.68	60,935	-0.21(-0.63%)
Oct 07, 2005	32.91	33.09	32.86	32.89	59,295	-0.10(-0.29%)
Oct 06, 2005	33.07	33.08	32.89	32.99	28,191	-0.09(-0.27%)
Oct 05, 2005	33.29	33.29	33.05	33.08	47,062	-0.29(-0.87%)
Oct 04, 2005	33.53	33.62	33.33	33.37	99,122	-0.30(-0.89%)
Oct 03, 2005	33.33	33.68	33.26	33.67	26,879	+0.28(+0.85%)
Sep 30, 2005	33.35	33.44	33.19	33.38	60,228	+0.03(+0.10%)
Sep 29, 2005	32.89	33.49	32.75	33.35	185,934	+0.42(+1.28%)
Sep 28, 2005	32.94	33.10	32.89	32.92	20,069	-0.01(-0.02%)
Sep 27, 2005	32.96	33.06	32.90	32.93	57,686	-0.03(-0.08%)
Sep 26, 2005	33.14	33.24	32.94	32.96	15,011	+0.01(+0.04%)
Sep 23, 2005	32.95	33.06	32.75	32.95	40,565	+0.12(+0.38%)
Sep 22, 2005	32.57	33.01	32.42	32.82	58,546	+0.12(+0.36%)
Sep 21, 2005	32.88	32.98	32.54	32.70	38,813	-0.26(-0.78%)
Sep 20, 2005	32.93	33.22	32.79	32.96	37,774	+0.01(+0.04%)
Sep 19, 2005	32.79	32.95	32.71	32.95	28,226	+0.06(+0.19%)
Sep 16, 2005	32.82	33.01	32.80	32.88	106,548	+0.21(+0.64%)
Sep 15, 2005	32.49	32.74	32.49	32.68	32,207	+0.18(+0.55%)
Sep 14, 2005	32.54	32.54	32.33	32.50	94,804	+0.03(+0.09%)
Sep 13, 2005	32.97	32.97	32.41	32.47	33,917	-0.36(-1.10%)
Sep 12, 2005	33.03	33.31	32.79	32.83	45,015	-0.28(-0.84%)
Sep 09, 2005	33.30	33.30	33.05	33.10	57,010	-0.04(-0.13%)
Sep 08, 2005	33.20	33.42	32.89	33.15	37,119	-0.17(-0.52%)
Sep 07, 2005	32.84	33.33	32.82	33.32	36,347	+0.44(+1.35%)
Sep 06, 2005	32.58	33.14	32.58	32.88	60,316	+0.21(+0.66%)
Sep 02, 2005	32.65	32.74	32.64	32.66	31,907	-0.08(-0.23%)
Sep 01, 2005	32.58	32.74	32.29	32.74	33,719	+0.17(+0.53%)
Aug 31, 2005	31.92	32.86	31.79	32.56	99,346	+0.69(+2.15%)
Aug 30, 2005	31.88	32.13	31.82	31.88	65,162	-0.17(-0.54%)
Aug 29, 2005	31.88	32.05	31.43	32.05	31,314	+0.28(+0.87%)
Aug 26, 2005	32.03	32.03	31.61	31.77	33,477	-0.17(-0.54%)
Aug 25, 2005	31.90	32.04	31.71	31.95	37,324	+0.00(+0.00%)
Aug 24, 2005	31.80	32.00	31.77	31.95	40,018	-0.07(-0.22%)
Aug 23, 2005	31.84	32.09	31.80	32.02	33,705	+0.06(+0.20%)
Aug 22, 2005	31.82	32.02	31.81	31.95	14,862	+0.01(+0.03%)
Aug 19, 2005	31.88	32.02	31.88	31.94	20,682	+0.13(+0.40%)
Aug 18, 2005	31.36	32.01	31.36	31.82	59,006	+0.45(+1.44%)
Aug 17, 2005	31.66	31.82	31.37	31.37	54,007	-0.42(-1.33%)
Aug 16, 2005	31.64	31.94	31.64	31.79	32,660	+0.15(+0.48%)
Aug 15, 2005	31.88	31.92	31.64	31.64	28,871	-0.13(-0.41%)
Aug 12, 2005	31.79	31.89	31.66	31.77	25,963	-0.12(-0.39%)
Aug 11, 2005	31.87	31.96	31.82	31.89	29,314	+0.19(+0.59%)
Aug 10, 2005	31.69	31.97	31.67	31.71	37,026	-0.12(-0.37%)
Aug 09, 2005	31.66	31.87	31.66	31.82	55,902	+0.06(+0.20%)
Aug 08, 2005	31.80	31.80	31.68	31.76	48,272	+0.04(+0.12%)
Aug 05, 2005	31.64	31.80	31.61	31.72	217,980	+0.02(+0.07%)
Aug 04, 2005	32.43	32.47	31.66	31.70	118,438	-0.95(-2.90%)
Aug 03, 2005	32.41	32.69	32.41	32.65	40,045	+0.08(+0.23%)
Aug 02, 2005	33.48	33.53	32.09	32.57	122,790	-1.09(-3.23%)

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.