Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	31.52	32.19	31.35	32.19	64,007	+0.74(+2.35%)
Oct 28, 2005	30.07	31.71	29.95	31.45	42,065	+1.55(+5.18%)
Oct 27, 2005	31.04	31.04	29.90	29.90	47,497	-0.83(-2.70%)
Oct 26, 2005	30.74	31.85	30.31	30.73	35,602	-0.31(-1.00%)
Oct 25, 2005	31.50	31.61	30.44	31.04	37,824	-0.58(-1.83%)
Oct 24, 2005	31.29	31.94	31.22	31.62	35,139	+0.57(+1.84%)
Oct 21, 2005	30.76	31.74	30.76	31.05	17,090	-0.25(-0.80%)
Oct 20, 2005	31.62	31.93	30.59	31.30	37,025	-0.41(-1.29%)
Oct 19, 2005	30.00	31.90	29.95	31.71	103,273	+1.46(+4.83%)
Oct 18, 2005	30.70	30.77	29.98	30.25	25,614	-0.35(-1.14%)
Oct 17, 2005	30.44	30.75	30.09	30.60	56,358	+0.27(+0.89%)
Oct 14, 2005	30.19	30.68	29.74	30.33	29,537	+0.37(+1.23%)
Oct 13, 2005	30.00	30.47	29.68	29.96	44,678	-0.12(-0.40%)
Oct 12, 2005	30.01	30.53	29.51	30.08	55,661	+0.06(+0.20%)
Oct 11, 2005	30.99	30.99	30.02	30.02	71,188	-0.69(-2.25%)
Oct 10, 2005	31.18	31.18	30.40	30.71	38,482	-0.20(-0.65%)
Oct 07, 2005	31.07	31.10	30.32	30.91	41,763	+0.18(+0.59%)
Oct 06, 2005	30.66	30.88	30.31	30.73	61,461	+0.16(+0.52%)
Oct 05, 2005	31.76	31.93	30.56	30.57	51,580	-1.35(-4.23%)
Oct 04, 2005	32.93	33.00	31.92	31.92	31,887	-0.79(-2.42%)
Oct 03, 2005	32.68	32.92	32.07	32.71	45,621	+0.21(+0.65%)
Sep 30, 2005	32.02	32.66	31.86	32.50	37,558	+0.03(+0.09%)
Sep 29, 2005	31.43	32.47	31.09	32.47	32,954	+0.85(+2.69%)
Sep 28, 2005	32.63	32.63	31.40	31.62	26,179	-0.85(-2.62%)
Sep 27, 2005	32.78	32.78	31.81	32.47	16,930	-0.24(-0.73%)
Sep 26, 2005	33.08	33.10	32.10	32.71	18,754	+0.03(+0.09%)
Sep 23, 2005	32.68	32.68	31.75	32.68	13,162	+0.53(+1.65%)
Sep 22, 2005	32.15	32.40	31.70	32.15	20,953	+0.11(+0.34%)
Sep 21, 2005	32.10	32.43	31.73	32.04	41,083	-0.22(-0.68%)
Sep 20, 2005	32.98	33.32	32.02	32.26	34,984	-0.62(-1.89%)
Sep 19, 2005	34.37	34.49	32.73	32.88	48,799	-1.60(-4.64%)
Sep 16, 2005	33.57	34.50	33.11	34.48	195,756	+1.23(+3.70%)
Sep 15, 2005	33.99	33.99	32.75	33.25	35,622	-0.13(-0.39%)
Sep 14, 2005	33.71	33.75	33.32	33.38	35,200	-0.12(-0.36%)
Sep 13, 2005	33.95	33.95	33.30	33.50	30,615	-0.43(-1.27%)
Sep 12, 2005	33.25	34.46	33.25	33.93	41,579	+0.63(+1.89%)
Sep 09, 2005	32.86	33.47	32.86	33.30	15,318	+0.26(+0.79%)
Sep 08, 2005	33.19	33.31	32.75	33.04	15,614	-0.40(-1.20%)
Sep 07, 2005	33.44	33.85	33.07	33.44	27,040	-0.06(-0.18%)
Sep 06, 2005	33.25	33.75	33.23	33.50	40,768	+0.40(+1.21%)
Sep 02, 2005	33.20	33.47	32.95	33.10	29,215	-0.13(-0.39%)
Sep 01, 2005	32.61	33.94	32.37	33.23	76,043	+0.61(+1.87%)
Aug 31, 2005	31.69	32.74	31.51	32.62	45,469	+0.63(+1.97%)
Aug 30, 2005	31.65	32.12	31.34	31.99	68,865	+0.40(+1.27%)
Aug 29, 2005	31.22	31.82	30.71	31.59	32,957	+0.21(+0.67%)
Aug 26, 2005	31.82	31.96	31.36	31.38	32,252	-0.64(-2.00%)
Aug 25, 2005	31.88	32.29	31.50	32.02	27,104	+0.44(+1.39%)
Aug 24, 2005	31.78	32.50	31.44	31.58	28,940	-0.30(-0.94%)
Aug 23, 2005	31.76	31.95	31.30	31.88	37,095	-0.11(-0.34%)
Aug 22, 2005	31.64	32.04	31.46	31.99	20,992	+0.66(+2.11%)
Aug 19, 2005	31.64	32.21	31.33	31.33	24,357	-0.48(-1.51%)
Aug 18, 2005	31.95	32.10	31.35	31.81	89,928	-0.17(-0.53%)
Aug 17, 2005	31.99	32.37	31.48	31.98	41,067	-0.22(-0.68%)
Aug 16, 2005	32.71	32.99	31.69	32.20	83,294	-0.76(-2.31%)
Aug 15, 2005	32.30	33.32	32.15	32.96	38,492	+0.34(+1.04%)
Aug 12, 2005	33.07	33.07	32.20	32.62	30,704	-0.66(-1.98%)
Aug 11, 2005	32.77	33.42	32.61	33.28	26,694	+0.44(+1.32%)
Aug 10, 2005	33.04	33.51	32.39	32.84	59,354	-0.08(-0.23%)
Aug 09, 2005	32.63	33.08	32.45	32.92	48,942	+0.07(+0.21%)
Aug 08, 2005	32.59	33.00	32.39	32.85	30,553	+0.50(+1.55%)
Aug 05, 2005	33.46	33.63	32.10	32.35	55,114	-1.16(-3.46%)
Aug 04, 2005	34.05	34.05	33.30	33.51	32,720	-0.90(-2.62%)
Aug 03, 2005	34.19	34.59	33.87	34.41	23,107	+0.13(+0.38%)
Aug 02, 2005	33.97	34.66	33.97	34.28	40,397	+0.31(+0.91%)

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.