Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	27.72	28.53	27.71	28.53	48,543	+0.81(+2.93%)
Oct 28, 2005	26.43	27.72	26.43	27.72	12,166	+1.23(+4.66%)
Oct 27, 2005	27.29	27.67	26.40	26.49	10,265	-1.09(-3.94%)
Oct 26, 2005	27.08	28.06	27.08	27.57	11,786	+0.27(+0.97%)
Oct 25, 2005	28.06	28.09	27.17	27.31	5,724	-0.82(-2.92%)
Oct 24, 2005	27.74	28.13	27.74	28.13	15,296	+0.55(+1.98%)
Oct 21, 2005	26.57	27.75	26.55	27.58	25,136	+0.66(+2.47%)
Oct 20, 2005	26.96	27.31	26.65	26.92	53,275	+0.20(+0.76%)
Oct 19, 2005	26.00	26.71	25.95	26.71	86,229	+0.52(+2.00%)
Oct 18, 2005	26.57	26.57	26.05	26.19	17,709	-0.55(-2.07%)
Oct 17, 2005	27.32	27.32	26.57	26.75	11,205	-0.82(-2.98%)
Oct 14, 2005	27.18	27.57	26.75	27.57	6,743	+0.77(+2.89%)
Oct 13, 2005	26.17	26.79	26.03	26.79	12,161	+0.53(+2.02%)
Oct 12, 2005	26.75	26.75	26.18	26.26	34,919	-0.48(-1.78%)
Oct 11, 2005	27.75	27.75	26.74	26.74	6,514	-0.75(-2.73%)
Oct 10, 2005	27.82	27.82	27.35	27.49	13,067	-0.17(-0.62%)
Oct 07, 2005	28.28	28.28	27.60	27.66	12,440	-0.36(-1.28%)
Oct 06, 2005	28.48	28.79	27.94	28.02	25,624	-0.50(-1.75%)
Oct 05, 2005	28.52	29.14	28.33	28.52	31,723	-0.06(-0.22%)
Oct 04, 2005	28.89	29.35	28.58	28.58	19,130	-0.26(-0.89%)
Oct 03, 2005	29.64	29.76	28.74	28.84	14,499	-0.63(-2.12%)
Sep 30, 2005	29.50	29.57	29.31	29.46	8,964	-0.45(-1.49%)
Sep 29, 2005	28.96	30.08	28.86	29.91	24,057	+0.73(+2.52%)
Sep 28, 2005	28.91	29.18	28.75	29.18	14,287	+0.16(+0.57%)
Sep 27, 2005	28.90	29.38	28.50	29.01	38,539	+0.10(+0.35%)
Sep 26, 2005	27.74	28.91	27.39	28.91	35,448	+1.22(+4.40%)
Sep 23, 2005	27.69	27.69	26.45	27.69	18,391	+0.93(+3.47%)
Sep 22, 2005	26.76	26.97	26.54	26.76	12,401	+0.20(+0.74%)
Sep 21, 2005	27.08	27.35	26.57	26.57	19,571	-0.77(-2.80%)
Sep 20, 2005	27.88	28.14	27.31	27.33	22,296	-0.27(-0.96%)
Sep 19, 2005	28.39	28.42	27.56	27.60	9,578	-0.62(-2.19%)
Sep 16, 2005	28.53	28.53	27.83	28.21	86,939	-0.04(-0.14%)
Sep 15, 2005	28.78	28.83	27.92	28.25	23,232	-0.30(-1.04%)
Sep 14, 2005	28.74	29.28	28.35	28.55	24,957	-0.29(-1.00%)
Sep 13, 2005	28.97	29.07	28.43	28.84	11,651	-0.45(-1.55%)
Sep 12, 2005	28.91	29.46	28.42	29.29	10,476	+0.44(+1.52%)
Sep 09, 2005	28.21	28.85	28.21	28.85	15,621	+0.41(+1.46%)
Sep 08, 2005	28.96	29.27	28.21	28.44	15,170	-1.06(-3.60%)
Sep 07, 2005	29.13	29.50	28.93	29.50	11,833	+0.69(+2.39%)
Sep 06, 2005	27.74	28.82	27.72	28.82	21,317	+1.06(+3.83%)
Sep 02, 2005	28.13	28.13	27.75	27.75	18,582	-0.52(-1.82%)
Sep 01, 2005	28.47	28.64	27.87	28.27	11,608	-0.34(-1.20%)
Aug 31, 2005	27.64	29.03	27.64	28.61	36,477	+0.66(+2.38%)
Aug 30, 2005	28.39	28.39	27.80	27.95	12,153	-0.34(-1.22%)
Aug 29, 2005	27.45	28.32	26.95	28.29	17,124	+0.73(+2.66%)
Aug 26, 2005	28.34	28.53	27.56	27.56	22,050	-0.97(-3.40%)
Aug 25, 2005	29.03	29.31	28.22	28.53	16,587	-0.67(-2.30%)
Aug 24, 2005	28.52	29.64	28.39	29.20	27,180	+0.72(+2.52%)
Aug 23, 2005	27.78	28.68	27.38	28.48	24,272	+0.75(+2.71%)
Aug 22, 2005	27.36	27.98	27.28	27.73	15,092	+0.19(+0.68%)
Aug 19, 2005	27.18	27.70	27.17	27.54	9,341	+0.31(+1.15%)
Aug 18, 2005	27.35	27.58	27.22	27.23	13,941	-0.32(-1.16%)
Aug 17, 2005	27.35	27.55	27.10	27.55	10,802	+0.20(+0.71%)
Aug 16, 2005	27.93	28.19	27.35	27.35	15,844	-0.84(-2.99%)
Aug 15, 2005	27.46	28.21	27.35	28.20	15,282	+0.85(+3.11%)
Aug 12, 2005	27.49	27.53	26.78	27.35	19,680	-0.35(-1.27%)
Aug 11, 2005	27.05	27.95	26.72	27.70	16,851	+0.78(+2.90%)
Aug 10, 2005	27.72	27.96	26.52	26.92	78,543	-0.91(-3.28%)
Aug 09, 2005	28.16	28.26	27.83	27.83	11,745	+0.07(+0.25%)
Aug 08, 2005	28.75	28.84	27.76	27.76	13,648	-0.84(-2.95%)
Aug 05, 2005	28.71	28.81	28.11	28.60	33,088	-0.30(-1.05%)
Aug 04, 2005	30.25	30.25	28.73	28.91	20,404	-1.17(-3.90%)
Aug 03, 2005	30.16	30.25	29.96	30.08	16,382	-0.07(-0.23%)
Aug 02, 2005	29.10	30.23	29.10	30.15	20,674	+0.83(+2.82%)

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.