Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	29.01	29.41	28.93	29.37	568,646	+0.55(+1.91%)
Oct 28, 2005	28.30	28.85	28.27	28.81	880,432	+0.08(+0.27%)
Oct 27, 2005	29.19	29.21	28.70	28.74	761,705	-0.58(-1.99%)
Oct 26, 2005	29.01	29.56	29.01	29.32	1,195,515	+0.35(+1.22%)
Oct 25, 2005	29.17	29.22	28.74	28.96	543,658	-0.53(-1.79%)
Oct 24, 2005	29.13	29.52	29.03	29.49	354,405	+0.39(+1.33%)
Oct 21, 2005	29.03	29.33	28.93	29.11	985,459	+0.96(+3.42%)
Oct 20, 2005	28.58	28.62	28.07	28.14	912,016	-0.60(-2.08%)
Oct 19, 2005	28.22	28.92	27.85	28.74	1,042,159	+0.00(+0.00%)
Oct 18, 2005	29.24	29.28	28.70	28.74	256,227	-0.45(-1.54%)
Oct 17, 2005	29.09	29.56	28.99	29.19	510,171	-0.41(-1.38%)
Oct 14, 2005	29.21	29.64	28.64	29.60	819,673	+0.25(+0.86%)
Oct 13, 2005	29.72	29.72	28.07	29.35	1,244,984	-0.53(-1.77%)
Oct 12, 2005	30.19	30.35	29.56	29.88	1,169,765	-1.17(-3.76%)
Oct 11, 2005	31.22	31.22	30.95	31.05	679,001	+0.58(+1.92%)
Oct 10, 2005	30.81	30.89	30.36	30.46	617,735	+0.22(+0.73%)
Oct 07, 2005	30.12	30.32	30.00	30.24	955,778	+0.74(+2.51%)
Oct 06, 2005	30.00	30.09	29.39	29.50	1,793,590	-1.01(-3.31%)
Oct 05, 2005	31.02	31.06	30.51	30.51	1,404,936	-0.69(-2.22%)
Oct 04, 2005	31.38	31.86	31.16	31.20	528,436	+0.32(+1.05%)
Oct 03, 2005	30.81	31.10	30.71	30.88	667,585	-0.22(-0.71%)
Sep 30, 2005	30.86	31.50	30.47	31.10	507,380	-0.20(-0.63%)
Sep 29, 2005	31.22	31.53	31.22	31.30	802,549	+0.01(+0.03%)
Sep 28, 2005	31.35	31.38	31.14	31.29	682,680	+0.39(+1.25%)
Sep 27, 2005	30.59	30.98	30.59	30.90	432,922	-0.04(-0.13%)
Sep 26, 2005	31.18	34.06	30.59	30.94	694,603	+0.51(+1.68%)
Sep 23, 2005	30.43	30.47	30.12	30.43	715,025	-0.65(-2.08%)
Sep 22, 2005	31.13	31.18	30.84	31.08	1,027,065	+0.24(+0.79%)
Sep 21, 2005	30.82	31.06	30.75	30.83	767,793	+0.24(+0.80%)
Sep 20, 2005	30.94	31.10	30.52	30.59	773,882	-0.35(-1.15%)
Sep 19, 2005	30.75	31.22	30.54	30.94	1,277,584	+0.42(+1.37%)
Sep 16, 2005	30.40	30.58	30.35	30.53	260,159	+0.17(+0.57%)
Sep 15, 2005	30.16	30.35	30.16	30.35	25,495	+0.26(+0.86%)
Sep 14, 2005	30.15	30.21	29.97	30.09	415,290	+0.36(+1.22%)
Sep 13, 2005	29.88	30.08	29.72	29.73	339,944	-0.19(-0.63%)
Sep 12, 2005	30.43	30.43	29.92	29.92	481,123	-0.12(-0.39%)
Sep 09, 2005	29.68	30.15	29.64	30.04	425,692	+0.55(+1.87%)
Sep 08, 2005	29.37	29.71	29.37	29.48	603,529	-0.24(-0.80%)
Sep 07, 2005	29.48	29.75	29.41	29.72	690,671	+0.43(+1.48%)
Sep 06, 2005	29.07	29.29	28.91	29.29	448,016	+0.43(+1.50%)
Sep 02, 2005	28.33	28.93	28.11	28.85	777,180	+0.54(+1.92%)
Sep 01, 2005	28.14	28.37	27.91	28.31	875,992	+0.64(+2.31%)
Aug 31, 2005	27.33	27.71	27.25	27.67	713,630	+0.59(+2.18%)
Aug 30, 2005	27.79	27.79	27.03	27.08	666,824	-0.28(-1.04%)
Aug 29, 2005	27.12	27.40	27.04	27.36	654,013	+0.00(+0.00%)
Aug 26, 2005	28.03	28.03	27.33	27.36	912,777	-0.65(-2.34%)
Aug 25, 2005	27.83	28.07	27.81	28.02	542,516	+0.47(+1.69%)
Aug 24, 2005	28.22	28.22	27.51	27.55	810,032	-0.91(-3.19%)
Aug 23, 2005	28.70	28.74	28.38	28.46	429,370	-0.30(-1.04%)
Aug 22, 2005	28.70	29.00	28.66	28.76	353,390	+0.83(+2.96%)
Aug 19, 2005	27.85	27.98	27.79	27.93	434,825	-0.02(-0.08%)
Aug 18, 2005	28.11	28.23	27.85	27.96	532,622	-0.90(-3.11%)
Aug 17, 2005	28.70	28.96	27.92	28.85	400,576	+0.32(+1.11%)
Aug 16, 2005	28.78	28.96	28.54	28.54	712,996	-0.79(-2.69%)
Aug 15, 2005	29.01	29.48	28.47	29.33	390,175	-0.09(-0.32%)
Aug 12, 2005	29.52	29.54	29.20	29.42	388,526	+0.02(+0.05%)
Aug 11, 2005	29.21	29.60	29.19	29.41	484,548	+0.63(+2.19%)
Aug 10, 2005	29.10	29.12	28.70	28.78	472,751	+0.06(+0.19%)
Aug 09, 2005	27.85	28.81	27.85	28.72	759,041	+0.65(+2.33%)
Aug 08, 2005	27.39	28.43	27.39	28.07	383,072	+0.28(+0.99%)
Aug 05, 2005	28.11	28.63	27.36	27.79	730,120	-0.87(-3.03%)
Aug 04, 2005	33.11	33.11	28.66	28.66	798,743	-0.32(-1.09%)
Aug 03, 2005	29.01	29.13	28.93	28.97	333,222	-0.17(-0.57%)
Aug 02, 2005	29.02	29.15	28.89	29.14	279,312	+0.39(+1.34%)

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.