Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	27.36	27.56	26.29	26.79	58,139,060	-0.88(-3.19%)
Oct 28, 2005	27.09	27.85	26.73	27.67	60,448,120	-1.33(-4.60%)
Oct 27, 2005	30.02	30.08	28.91	29.01	27,508,892	-1.21(-4.01%)
Oct 26, 2005	30.32	30.99	30.00	30.22	23,607,796	-0.21(-0.69%)
Oct 25, 2005	30.42	30.72	30.01	30.43	18,207,696	-0.36(-1.18%)
Oct 24, 2005	30.31	30.79	30.05	30.79	21,651,324	+0.47(+1.56%)
Oct 21, 2005	29.91	30.43	29.55	30.32	34,460,908	+1.11(+3.81%)
Oct 20, 2005	29.58	30.12	29.03	29.21	26,429,698	-0.45(-1.52%)
Oct 19, 2005	28.63	29.75	28.42	29.66	28,338,282	+1.06(+3.70%)
Oct 18, 2005	28.42	28.84	28.20	28.60	17,737,158	+0.18(+0.62%)
Oct 17, 2005	28.23	28.56	28.00	28.43	14,617,968	+0.18(+0.62%)
Oct 14, 2005	28.37	28.59	27.87	28.25	22,268,464	+0.15(+0.55%)
Oct 13, 2005	28.41	28.59	27.91	28.10	30,023,648	-0.44(-1.53%)
Oct 12, 2005	29.11	29.56	28.47	28.53	26,602,572	-0.75(-2.55%)
Oct 11, 2005	29.42	29.57	29.05	29.28	15,123,497	-0.15(-0.50%)
Oct 10, 2005	29.54	30.01	29.32	29.43	13,735,947	-0.16(-0.55%)
Oct 07, 2005	30.12	30.25	29.42	29.59	15,986,472	-0.16(-0.52%)
Oct 06, 2005	30.37	30.64	29.41	29.75	27,243,848	-0.67(-2.21%)
Oct 05, 2005	30.63	31.09	30.42	30.42	19,393,972	-0.31(-1.01%)
Oct 04, 2005	30.25	31.18	30.18	30.73	25,677,362	+0.38(+1.24%)
Oct 03, 2005	30.27	30.50	30.13	30.35	22,317,602	+0.20(+0.67%)
Sep 30, 2005	30.26	30.33	29.88	30.15	17,984,502	-0.16(-0.53%)
Sep 29, 2005	29.91	30.35	29.79	30.31	28,148,106	+0.32(+1.08%)
Sep 28, 2005	29.96	30.22	29.74	29.99	19,903,642	+0.11(+0.36%)
Sep 27, 2005	30.01	30.21	29.70	29.88	14,742,975	-0.03(-0.11%)
Sep 26, 2005	30.24	30.31	29.75	29.91	19,318,178	-0.24(-0.80%)
Sep 23, 2005	30.16	30.27	29.53	30.16	20,940,404	+0.51(+1.73%)
Sep 22, 2005	29.65	30.00	29.43	29.65	22,193,090	+0.18(+0.62%)
Sep 21, 2005	29.44	29.94	29.14	29.46	34,529,908	+0.21(+0.71%)
Sep 20, 2005	29.19	29.96	29.17	29.25	36,085,456	+0.48(+1.66%)
Sep 19, 2005	29.09	29.17	28.53	28.78	15,267,938	-0.41(-1.41%)
Sep 16, 2005	28.55	29.21	28.43	29.19	29,499,094	+0.72(+2.53%)
Sep 15, 2005	28.48	28.63	28.29	28.47	12,889,625	+0.12(+0.43%)
Sep 14, 2005	28.78	28.94	28.17	28.34	18,543,308	-0.53(-1.82%)
Sep 13, 2005	28.67	29.32	28.59	28.87	19,854,424	+0.20(+0.70%)
Sep 12, 2005	28.62	28.77	28.46	28.67	14,145,670	-0.18(-0.61%)
Sep 09, 2005	28.18	28.94	27.87	28.84	28,233,894	+0.72(+2.56%)
Sep 08, 2005	27.64	28.28	27.42	28.12	25,080,910	+0.77(+2.81%)
Sep 07, 2005	27.25	27.52	27.21	27.35	14,119,917	+0.03(+0.12%)
Sep 06, 2005	26.98	27.47	26.96	27.32	13,969,517	+0.40(+1.48%)
Sep 02, 2005	26.94	27.19	26.86	26.92	10,045,657	-0.03(-0.10%)
Sep 01, 2005	26.59	27.13	26.57	26.95	14,511,494	+0.20(+0.73%)
Aug 31, 2005	26.83	26.88	26.30	26.75	17,881,656	-0.10(-0.38%)
Aug 30, 2005	26.84	26.88	26.46	26.86	14,420,335	-0.07(-0.28%)
Aug 29, 2005	26.65	27.12	26.65	26.93	10,556,371	+0.08(+0.30%)
Aug 26, 2005	26.90	27.04	26.62	26.85	11,355,280	-0.14(-0.52%)
Aug 25, 2005	26.93	27.03	26.67	26.99	12,427,587	+0.30(+1.11%)
Aug 24, 2005	26.97	27.54	26.62	26.69	14,935,796	-0.45(-1.66%)
Aug 23, 2005	27.24	27.54	27.13	27.15	11,033,372	-0.18(-0.64%)
Aug 22, 2005	27.12	27.73	27.12	27.32	16,232,986	+0.23(+0.85%)
Aug 19, 2005	26.87	27.30	26.82	27.09	14,420,276	+0.19(+0.70%)
Aug 18, 2005	26.78	27.25	26.78	26.90	14,988,228	-0.13(-0.47%)
Aug 17, 2005	27.13	27.32	26.82	27.03	15,285,137	-0.09(-0.32%)
Aug 16, 2005	27.89	27.94	26.93	27.12	23,724,668	-0.82(-2.92%)
Aug 15, 2005	27.28	28.12	27.25	27.93	20,446,848	+0.45(+1.64%)
Aug 12, 2005	27.00	27.49	26.96	27.48	18,738,320	+0.21(+0.77%)
Aug 11, 2005	26.60	27.38	26.58	27.27	29,939,890	+0.86(+3.24%)
Aug 10, 2005	26.65	27.09	26.37	26.42	26,794,066	+0.30(+1.13%)
Aug 09, 2005	26.41	26.62	26.01	26.12	13,888,389	-0.29(-1.10%)
Aug 08, 2005	26.33	26.73	26.33	26.41	10,517,794	+0.03(+0.10%)
Aug 05, 2005	26.50	26.75	26.26	26.38	10,931,016	-0.27(-1.01%)
Aug 04, 2005	26.62	26.90	26.48	26.65	11,997,781	-0.25(-0.93%)
Aug 03, 2005	26.51	26.95	26.42	26.90	14,368,738	+0.19(+0.71%)
Aug 02, 2005	26.30	26.84	26.22	26.71	14,623,021	+0.44(+1.67%)

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.