Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	20.93	21.38	20.89	20.96	1,528,773	-0.03(-0.14%)
Oct 28, 2005	21.23	21.40	20.65	20.99	1,764,024	-0.32(-1.50%)
Oct 27, 2005	21.94	22.00	21.29	21.31	567,377	-0.58(-2.65%)
Oct 26, 2005	22.28	22.38	21.77	21.89	793,996	-0.35(-1.57%)
Oct 25, 2005	22.16	22.54	22.10	22.24	638,728	+0.15(+0.68%)
Oct 24, 2005	21.88	22.26	21.74	22.09	1,156,949	+0.21(+0.96%)
Oct 21, 2005	22.08	22.29	21.88	21.88	1,118,492	-0.14(-0.64%)
Oct 20, 2005	22.14	22.55	21.81	22.02	1,462,714	+0.07(+0.32%)
Oct 19, 2005	22.60	22.62	21.31	21.95	3,877,943	-0.49(-2.18%)
Oct 18, 2005	23.25	23.25	22.37	22.44	1,117,214	-0.81(-3.48%)
Oct 17, 2005	23.91	24.01	22.96	23.25	1,402,582	-0.72(-3.00%)
Oct 14, 2005	24.27	24.38	23.60	23.97	922,601	-0.16(-0.66%)
Oct 13, 2005	23.61	24.28	23.41	24.13	1,432,435	+0.43(+1.81%)
Oct 12, 2005	23.84	24.45	23.67	23.70	1,083,707	-0.28(-1.17%)
Oct 11, 2005	24.04	24.20	23.49	23.98	1,189,122	-0.03(-0.12%)
Oct 10, 2005	24.16	24.90	23.35	24.01	5,477,242	-3.87(-13.88%)
Oct 07, 2005	28.24	28.26	27.30	27.88	433,791	-0.30(-1.06%)
Oct 06, 2005	28.51	28.71	28.05	28.18	477,792	-0.50(-1.74%)
Oct 05, 2005	29.90	30.08	28.58	28.68	437,755	-1.15(-3.86%)
Oct 04, 2005	29.69	30.20	29.48	29.83	703,724	+0.28(+0.95%)
Oct 03, 2005	29.11	29.95	29.10	29.55	550,169	-0.02(-0.07%)
Sep 30, 2005	30.06	30.09	29.36	29.57	426,425	-0.31(-1.04%)
Sep 29, 2005	29.85	30.30	29.66	29.88	294,963	-0.03(-0.10%)
Sep 28, 2005	29.68	30.21	29.50	29.91	440,482	+0.23(+0.77%)
Sep 27, 2005	29.50	31.19	29.50	29.68	868,733	+0.01(+0.03%)
Sep 26, 2005	29.40	29.82	29.16	29.67	533,756	+0.54(+1.85%)
Sep 23, 2005	29.13	29.28	28.55	29.13	405,149	+0.39(+1.36%)
Sep 22, 2005	28.74	28.95	27.80	28.74	789,724	-0.15(-0.52%)
Sep 21, 2005	29.43	29.89	28.10	28.89	1,029,247	-0.15(-0.52%)
Sep 20, 2005	29.75	29.79	28.85	29.04	897,659	-0.77(-2.58%)
Sep 19, 2005	30.13	30.21	29.65	29.81	381,636	-0.28(-0.93%)
Sep 16, 2005	29.59	30.44	29.50	30.09	1,442,868	+0.48(+1.62%)
Sep 15, 2005	29.63	29.87	29.46	29.61	471,815	-0.02(-0.07%)
Sep 14, 2005	30.36	30.54	29.57	29.63	553,400	-0.74(-2.44%)
Sep 13, 2005	30.64	31.14	30.17	30.37	644,605	-0.38(-1.24%)
Sep 12, 2005	30.93	31.74	30.34	30.75	766,845	+0.75(+2.50%)
Sep 09, 2005	30.23	30.37	29.22	30.00	476,082	-0.30(-0.99%)
Sep 08, 2005	31.02	31.10	30.07	30.30	432,565	-0.72(-2.32%)
Sep 07, 2005	30.55	31.32	30.46	31.02	352,317	+0.40(+1.31%)
Sep 06, 2005	30.79	31.05	30.42	30.62	553,582	-0.17(-0.55%)
Sep 02, 2005	31.97	31.97	30.02	30.79	948,195	-0.80(-2.53%)
Sep 01, 2005	32.06	32.40	31.53	31.59	283,881	-0.70(-2.17%)
Aug 31, 2005	32.30	32.46	31.83	32.29	216,353	-0.09(-0.28%)
Aug 30, 2005	32.07	32.40	31.72	32.38	155,760	+0.19(+0.59%)
Aug 29, 2005	32.51	32.65	31.98	32.19	218,545	-0.32(-0.98%)
Aug 26, 2005	32.42	32.72	31.75	32.51	243,844	-0.01(-0.03%)
Aug 25, 2005	32.43	32.87	32.41	32.52	171,375	+0.03(+0.09%)
Aug 24, 2005	32.95	33.21	32.44	32.49	420,900	-0.58(-1.75%)
Aug 23, 2005	33.11	33.24	32.79	33.07	374,637	-0.06(-0.18%)
Aug 22, 2005	33.01	33.28	32.75	33.13	450,824	+0.43(+1.31%)
Aug 19, 2005	32.93	33.00	32.50	32.70	408,973	-0.09(-0.27%)
Aug 18, 2005	32.32	32.80	31.72	32.79	512,967	+0.38(+1.17%)
Aug 17, 2005	32.36	32.91	32.20	32.41	608,145	+0.11(+0.34%)
Aug 16, 2005	32.29	32.62	32.01	32.30	435,115	+0.02(+0.06%)
Aug 15, 2005	32.00	32.42	31.93	32.28	420,374	+0.27(+0.84%)
Aug 12, 2005	32.20	32.25	31.68	32.01	357,907	-0.35(-1.08%)
Aug 11, 2005	32.91	32.91	32.25	32.36	343,465	-0.39(-1.19%)
Aug 10, 2005	32.75	33.29	32.60	32.75	440,500	+0.30(+0.92%)
Aug 09, 2005	32.35	33.12	32.32	32.45	640,932	+0.15(+0.46%)
Aug 08, 2005	32.47	32.82	32.16	32.30	339,939	-0.39(-1.19%)
Aug 05, 2005	33.14	33.28	32.45	32.69	643,154	-0.50(-1.51%)
Aug 04, 2005	34.13	34.19	33.12	33.19	602,338	-0.94(-2.75%)
Aug 03, 2005	34.81	35.40	33.83	34.13	1,022,620	-1.11(-3.15%)
Aug 02, 2005	35.80	36.00	34.98	35.24	1,000,044	-0.85(-2.36%)

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.