Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	25.22	26.38	25.18	26.34	91,693	+1.29(+5.14%)
Oct 28, 2005	24.68	25.31	24.59	25.05	18,450	+0.47(+1.93%)
Oct 27, 2005	25.49	25.49	24.24	24.57	53,674	-0.82(-3.24%)
Oct 26, 2005	24.86	25.92	24.86	25.40	57,028	+0.72(+2.90%)
Oct 25, 2005	23.52	25.04	23.34	24.68	108,466	+1.34(+5.75%)
Oct 24, 2005	21.64	23.48	21.64	23.34	134,185	+1.65(+7.63%)
Oct 21, 2005	21.54	21.69	21.02	21.69	52,556	-0.04(-0.16%)
Oct 20, 2005	22.54	22.63	21.46	21.72	50,878	-0.81(-3.61%)
Oct 19, 2005	22.49	22.58	21.73	22.54	38,019	+0.27(+1.20%)
Oct 18, 2005	21.44	22.36	21.28	22.27	94,489	+0.89(+4.18%)
Oct 17, 2005	20.93	21.87	20.93	21.37	82,188	+0.23(+1.10%)
Oct 14, 2005	20.89	21.46	20.89	21.14	71,565	+0.21(+1.03%)
Oct 13, 2005	20.93	21.19	20.39	20.93	79,952	-0.09(-0.43%)
Oct 12, 2005	23.38	23.56	20.93	21.02	262,220	-2.36(-10.10%)
Oct 11, 2005	24.91	24.91	23.25	23.38	76,038	-1.71(-6.81%)
Oct 10, 2005	25.58	25.58	24.41	25.08	73,802	-0.80(-3.11%)
Oct 07, 2005	25.22	26.25	25.22	25.89	25,159	+0.67(+2.66%)
Oct 06, 2005	26.29	26.29	25.04	25.22	78,834	-1.14(-4.34%)
Oct 05, 2005	25.76	26.74	25.76	26.36	59,824	+0.45(+1.72%)
Oct 04, 2005	26.74	26.74	25.92	25.92	60,942	-0.91(-3.39%)
Oct 03, 2005	28.18	28.18	26.11	26.83	154,313	-1.53(-5.39%)
Sep 30, 2005	28.62	28.62	28.36	28.36	18,450	-0.35(-1.22%)
Sep 29, 2005	28.64	28.80	28.08	28.71	67,092	-0.11(-0.37%)
Sep 28, 2005	29.15	29.16	28.53	28.81	110,703	-0.52(-1.77%)
Sep 27, 2005	29.28	29.33	28.94	29.33	41,373	+0.05(+0.18%)
Sep 26, 2005	29.60	29.60	29.26	29.28	26,278	-0.32(-1.08%)
Sep 23, 2005	29.60	30.23	29.47	29.60	55,351	-0.38(-1.28%)
Sep 22, 2005	30.09	30.27	29.98	29.99	18,450	-0.29(-0.95%)
Sep 21, 2005	30.23	30.41	30.14	30.27	11,741	+0.13(+0.44%)
Sep 20, 2005	29.42	30.23	29.42	30.14	26,278	+0.64(+2.19%)
Sep 19, 2005	29.69	29.69	29.15	29.49	17,891	-0.20(-0.66%)
Sep 16, 2005	29.69	29.69	29.17	29.69	41,373	-0.09(-0.30%)
Sep 15, 2005	30.14	30.14	29.78	29.78	8,386	-0.27(-0.89%)
Sep 14, 2005	30.76	30.94	30.05	30.05	22,364	-0.68(-2.21%)
Sep 13, 2005	30.94	30.94	30.58	30.73	6,709	-0.21(-0.69%)
Sep 12, 2005	31.08	31.21	30.94	30.94	8,945	-0.31(-1.00%)
Sep 09, 2005	31.39	31.48	31.26	31.26	9,504	-0.22(-0.71%)
Sep 08, 2005	31.55	31.55	31.48	31.48	6,150	-0.18(-0.57%)
Sep 07, 2005	31.79	31.79	31.57	31.66	6,150	+0.04(+0.14%)
Sep 06, 2005	31.79	31.97	31.61	31.61	4,472	-0.04(-0.14%)
Sep 02, 2005	31.93	31.93	31.66	31.66	1,118	-0.09(-0.28%)
Sep 01, 2005	32.37	32.37	31.75	31.75	11,182	-0.55(-1.71%)
Aug 31, 2005	31.57	32.30	31.39	32.30	31,869	+0.64(+2.03%)
Aug 30, 2005	31.48	31.66	31.39	31.66	11,182	+0.00(+0.00%)
Aug 29, 2005	31.39	31.66	31.39	31.66	46,405	+0.13(+0.43%)
Aug 26, 2005	31.48	31.66	31.39	31.52	3,354	+0.13(+0.43%)
Aug 25, 2005	31.39	31.39	31.39	31.39	0	+0.00(+0.00%)
Aug 24, 2005	31.43	31.61	31.39	31.39	5,031	+0.13(+0.43%)
Aug 23, 2005	30.85	32.55	30.85	31.26	148,163	+0.49(+1.60%)
Aug 22, 2005	30.05	30.94	29.94	30.76	37,460	+0.55(+1.84%)
Aug 19, 2005	30.05	30.23	30.05	30.21	20,686	-0.02(-0.06%)
Aug 18, 2005	30.32	30.36	29.78	30.23	46,964	-0.26(-0.85%)
Aug 17, 2005	31.52	31.52	30.32	30.49	100,080	-1.07(-3.40%)
Aug 16, 2005	31.73	31.73	31.52	31.56	16,214	-0.33(-1.04%)
Aug 15, 2005	32.19	32.19	31.85	31.89	39,696	-0.48(-1.49%)
Aug 12, 2005	32.10	32.82	32.10	32.37	21,246	+0.18(+0.55%)
Aug 11, 2005	31.87	32.37	31.87	32.20	10,063	+0.23(+0.70%)
Aug 10, 2005	32.28	32.28	31.93	31.97	13,977	-0.58(-1.79%)
Aug 09, 2005	32.19	32.55	32.19	32.55	10,623	+0.54(+1.68%)
Aug 08, 2005	32.00	32.19	32.00	32.02	7,268	+0.02(+0.06%)
Aug 05, 2005	32.27	32.27	32.00	32.00	15,654	-0.20(-0.62%)
Aug 04, 2005	32.02	32.22	32.02	32.19	6,709	+0.09(+0.28%)
Aug 03, 2005	32.44	32.44	32.10	32.10	4,472	-0.38(-1.16%)
Aug 02, 2005	32.37	32.64	32.37	32.48	10,623	+0.22(+0.69%)

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.