Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	27.37	27.58	26.30	26.80	58,110,396	-0.88(-3.19%)
Oct 28, 2005	27.10	27.86	26.75	27.68	60,418,316	-1.33(-4.60%)
Oct 27, 2005	30.03	30.09	28.93	29.02	27,495,328	-1.21(-4.01%)
Oct 26, 2005	30.33	31.00	30.01	30.23	23,596,156	-0.21(-0.69%)
Oct 25, 2005	30.44	30.74	30.02	30.44	18,198,718	-0.36(-1.18%)
Oct 24, 2005	30.33	30.81	30.06	30.81	21,640,650	+0.47(+1.56%)
Oct 21, 2005	29.92	30.44	29.57	30.33	34,443,920	+1.11(+3.81%)
Oct 20, 2005	29.59	30.14	29.04	29.22	26,416,666	-0.45(-1.52%)
Oct 19, 2005	28.65	29.76	28.43	29.67	28,324,310	+1.06(+3.70%)
Oct 18, 2005	28.43	28.85	28.21	28.62	17,728,412	+0.18(+0.62%)
Oct 17, 2005	28.24	28.57	28.02	28.44	14,610,761	+0.18(+0.62%)
Oct 14, 2005	28.38	28.61	27.88	28.26	22,257,484	+0.16(+0.55%)
Oct 13, 2005	28.42	28.60	27.93	28.11	30,008,844	-0.44(-1.53%)
Oct 12, 2005	29.12	29.58	28.48	28.55	26,589,456	-0.75(-2.55%)
Oct 11, 2005	29.43	29.59	29.06	29.30	15,116,041	-0.15(-0.50%)
Oct 10, 2005	29.55	30.02	29.34	29.44	13,729,174	-0.16(-0.55%)
Oct 07, 2005	30.13	30.27	29.44	29.61	15,978,590	-0.16(-0.52%)
Oct 06, 2005	30.38	30.65	29.42	29.76	27,230,414	-0.67(-2.21%)
Oct 05, 2005	30.64	31.11	30.44	30.44	19,384,410	-0.31(-1.01%)
Oct 04, 2005	30.27	31.20	30.20	30.75	25,664,702	+0.38(+1.24%)
Oct 03, 2005	30.29	30.52	30.15	30.37	22,306,600	+0.20(+0.67%)
Sep 30, 2005	30.27	30.35	29.90	30.17	17,975,634	-0.16(-0.53%)
Sep 29, 2005	29.93	30.37	29.80	30.33	28,134,228	+0.32(+1.08%)
Sep 28, 2005	29.98	30.23	29.75	30.00	19,893,828	+0.11(+0.36%)
Sep 27, 2005	30.02	30.23	29.71	29.90	14,735,706	-0.03(-0.11%)
Sep 26, 2005	30.25	30.33	29.76	29.93	19,308,654	-0.24(-0.80%)
Sep 23, 2005	30.17	30.28	29.55	30.17	20,930,080	+0.51(+1.73%)
Sep 22, 2005	29.66	30.01	29.44	29.66	22,182,148	+0.18(+0.62%)
Sep 21, 2005	29.46	29.95	29.15	29.48	34,512,884	+0.21(+0.71%)
Sep 20, 2005	29.21	29.98	29.19	29.27	36,067,664	+0.48(+1.66%)
Sep 19, 2005	29.10	29.19	28.54	28.79	15,260,410	-0.41(-1.41%)
Sep 16, 2005	28.56	29.23	28.45	29.20	29,484,550	+0.72(+2.53%)
Sep 15, 2005	28.49	28.65	28.30	28.48	12,883,270	+0.12(+0.43%)
Sep 14, 2005	28.80	28.96	28.18	28.36	18,534,166	-0.53(-1.82%)
Sep 13, 2005	28.68	29.33	28.60	28.88	19,844,634	+0.20(+0.71%)
Sep 12, 2005	28.64	28.78	28.47	28.68	14,138,695	-0.18(-0.61%)
Sep 09, 2005	28.19	28.96	27.88	28.86	28,219,974	+0.72(+2.56%)
Sep 08, 2005	27.66	28.29	27.44	28.14	25,068,544	+0.77(+2.81%)
Sep 07, 2005	27.26	27.54	27.22	27.37	14,112,955	+0.03(+0.12%)
Sep 06, 2005	26.99	27.48	26.97	27.33	13,962,630	+0.40(+1.48%)
Sep 02, 2005	26.96	27.20	26.88	26.94	10,040,704	-0.03(-0.10%)
Sep 01, 2005	26.61	27.14	26.58	26.96	14,504,339	+0.20(+0.73%)
Aug 31, 2005	26.84	26.89	26.32	26.77	17,872,840	-0.10(-0.38%)
Aug 30, 2005	26.86	26.90	26.47	26.87	14,413,225	-0.07(-0.28%)
Aug 29, 2005	26.67	27.13	26.66	26.94	10,551,166	+0.08(+0.30%)
Aug 26, 2005	26.91	27.06	26.63	26.86	11,349,681	-0.14(-0.52%)
Aug 25, 2005	26.94	27.04	26.69	27.00	12,421,459	+0.30(+1.11%)
Aug 24, 2005	26.98	27.55	26.63	26.71	14,928,432	-0.45(-1.66%)
Aug 23, 2005	27.25	27.55	27.15	27.16	11,027,932	-0.18(-0.64%)
Aug 22, 2005	27.13	27.74	27.13	27.33	16,224,983	+0.23(+0.85%)
Aug 19, 2005	26.88	27.32	26.83	27.11	14,413,166	+0.19(+0.70%)
Aug 18, 2005	26.80	27.27	26.80	26.92	14,980,838	-0.13(-0.47%)
Aug 17, 2005	27.14	27.33	26.83	27.04	15,277,601	-0.09(-0.32%)
Aug 16, 2005	27.91	27.95	26.94	27.13	23,712,972	-0.82(-2.92%)
Aug 15, 2005	27.29	28.13	27.26	27.95	20,436,768	+0.45(+1.64%)
Aug 12, 2005	27.01	27.50	26.98	27.50	18,729,080	+0.21(+0.77%)
Aug 11, 2005	26.61	27.39	26.59	27.29	29,925,128	+0.86(+3.24%)
Aug 10, 2005	26.67	27.11	26.38	26.43	26,780,854	+0.30(+1.13%)
Aug 09, 2005	26.42	26.63	26.03	26.13	13,881,541	-0.29(-1.10%)
Aug 08, 2005	26.34	26.75	26.34	26.42	10,512,608	+0.03(+0.10%)
Aug 05, 2005	26.51	26.77	26.28	26.40	10,925,627	-0.27(-1.01%)
Aug 04, 2005	26.63	26.91	26.49	26.67	11,991,865	-0.25(-0.93%)
Aug 03, 2005	26.53	26.96	26.44	26.92	14,361,654	+0.19(+0.71%)
Aug 02, 2005	26.31	26.85	26.24	26.73	14,615,811	+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.