Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	32.91	33.40	32.75	33.24	550,091	+0.38(+1.16%)
Oct 28, 2005	32.65	32.93	32.31	32.86	449,009	+0.39(+1.20%)
Oct 27, 2005	33.03	33.12	32.31	32.47	530,474	-0.67(-2.02%)
Oct 26, 2005	33.08	33.40	32.68	33.14	751,982	+0.06(+0.18%)
Oct 25, 2005	32.66	33.19	32.64	33.08	663,570	+0.43(+1.30%)
Oct 24, 2005	32.41	32.73	32.06	32.65	375,037	+0.43(+1.32%)
Oct 21, 2005	32.30	32.70	32.15	32.23	778,274	+0.59(+1.86%)
Oct 20, 2005	32.25	32.45	31.16	31.64	544,778	-0.57(-1.76%)
Oct 19, 2005	33.22	33.42	31.19	32.20	1,902,843	-0.71(-2.16%)
Oct 18, 2005	32.66	33.30	31.78	32.92	1,002,643	+0.57(+1.77%)
Oct 17, 2005	32.22	32.40	31.79	32.34	370,814	+0.21(+0.64%)
Oct 14, 2005	31.83	32.58	31.60	32.14	606,762	+0.66(+2.10%)
Oct 13, 2005	31.34	31.86	31.34	31.48	451,598	-0.05(-0.16%)
Oct 12, 2005	31.77	31.95	31.26	31.53	422,172	-0.20(-0.62%)
Oct 11, 2005	32.47	32.52	31.53	31.73	439,746	-0.70(-2.17%)
Oct 10, 2005	32.39	32.74	32.08	32.43	352,423	+0.05(+0.16%)
Oct 07, 2005	32.74	33.00	32.31	32.38	300,111	+0.01(+0.02%)
Oct 06, 2005	32.57	32.98	32.24	32.37	872,817	-0.10(-0.32%)
Oct 05, 2005	32.63	32.83	32.37	32.47	560,717	-0.08(-0.25%)
Oct 04, 2005	32.75	33.02	32.56	32.56	505,272	-0.20(-0.61%)
Oct 03, 2005	32.88	33.14	32.30	32.75	507,724	+0.17(+0.52%)
Sep 30, 2005	32.49	32.62	32.08	32.58	518,077	+0.10(+0.32%)
Sep 29, 2005	32.27	32.70	32.04	32.48	745,034	+0.21(+0.66%)
Sep 28, 2005	31.84	32.62	31.73	32.27	837,398	+0.44(+1.38%)
Sep 27, 2005	31.60	32.17	31.34	31.83	556,766	+0.27(+0.86%)
Sep 26, 2005	31.86	32.07	31.31	31.56	629,785	-0.18(-0.56%)
Sep 23, 2005	31.73	32.10	31.10	31.73	686,592	+0.18(+0.58%)
Sep 22, 2005	32.06	32.06	31.27	31.55	881,127	-0.69(-2.14%)
Sep 21, 2005	32.52	32.52	32.06	32.24	698,580	-0.43(-1.30%)
Sep 20, 2005	32.89	33.24	32.47	32.67	430,210	-0.15(-0.45%)
Sep 19, 2005	33.74	33.82	32.53	32.81	662,752	-1.01(-2.97%)
Sep 16, 2005	33.55	34.16	33.40	33.82	680,462	+0.27(+0.81%)
Sep 15, 2005	33.66	33.80	33.50	33.55	586,328	-0.08(-0.24%)
Sep 14, 2005	33.40	33.66	33.40	33.63	374,629	+0.12(+0.35%)
Sep 13, 2005	33.80	33.93	33.25	33.51	475,302	-1.01(-2.93%)
Sep 12, 2005	33.94	34.56	33.77	34.52	364,548	+0.69(+2.04%)
Sep 09, 2005	33.94	33.98	33.50	33.83	454,459	-0.27(-0.80%)
Sep 08, 2005	34.04	34.30	33.74	34.10	431,436	+0.08(+0.24%)
Sep 07, 2005	33.90	34.24	33.88	34.02	409,094	+0.13(+0.39%)
Sep 06, 2005	33.50	34.05	33.50	33.89	417,268	+0.40(+1.21%)
Sep 02, 2005	33.19	33.77	33.11	33.49	816,691	+0.26(+0.80%)
Sep 01, 2005	32.89	33.43	32.88	33.22	663,842	+0.15(+0.44%)
Aug 31, 2005	32.28	33.08	31.94	33.08	654,579	+0.79(+2.46%)
Aug 30, 2005	32.41	32.60	32.15	32.28	501,730	-0.12(-0.39%)
Aug 29, 2005	32.92	32.78	32.13	32.41	618,614	-0.51(-1.54%)
Aug 26, 2005	32.87	33.14	32.65	32.92	622,429	+0.05(+0.16%)
Aug 25, 2005	32.58	33.11	32.58	32.86	358,281	+0.29(+0.88%)
Aug 24, 2005	32.63	33.23	32.54	32.58	279,677	-0.29(-0.89%)
Aug 23, 2005	32.96	33.09	32.78	32.87	335,531	-0.15(-0.47%)
Aug 22, 2005	32.67	33.16	32.67	33.03	361,687	+0.32(+0.99%)
Aug 19, 2005	32.94	32.97	32.70	32.70	155,300	-0.25(-0.76%)
Aug 18, 2005	33.01	33.29	32.67	32.95	349,290	-0.31(-0.93%)
Aug 17, 2005	32.99	33.53	32.59	33.26	374,084	+0.23(+0.69%)
Aug 16, 2005	33.52	33.62	32.96	33.03	363,730	-0.53(-1.57%)
Aug 15, 2005	33.29	33.69	32.83	33.56	286,761	+0.27(+0.82%)
Aug 12, 2005	33.72	33.81	33.05	33.29	643,135	-0.70(-2.07%)
Aug 11, 2005	33.88	34.56	33.84	33.99	358,417	-0.01(-0.04%)
Aug 10, 2005	33.75	34.19	33.69	34.01	727,597	+0.35(+1.05%)
Aug 09, 2005	34.10	34.28	33.61	33.66	522,845	-0.44(-1.29%)
Aug 08, 2005	34.32	34.43	33.78	34.10	496,826	-0.04(-0.11%)
Aug 05, 2005	33.67	34.27	33.52	34.13	624,063	+0.48(+1.42%)
Aug 04, 2005	34.90	35.01	33.63	33.66	1,025,121	-1.42(-4.04%)
Aug 03, 2005	34.78	35.08	34.78	35.07	593,276	-0.07(-0.19%)
Aug 02, 2005	34.95	35.15	34.70	35.14	692,723	+0.19(+0.55%)

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.