Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	29.19	30.15	29.14	29.94	255,746	+0.80(+2.75%)
Oct 28, 2005	28.08	29.19	27.99	29.14	271,826	+1.01(+3.57%)
Oct 27, 2005	28.99	29.30	27.94	28.14	397,614	-1.33(-4.53%)
Oct 26, 2005	29.73	29.88	29.33	29.47	474,104	-0.08(-0.26%)
Oct 25, 2005	29.50	29.65	29.24	29.55	214,608	+0.15(+0.52%)
Oct 24, 2005	29.10	29.56	29.10	29.39	199,911	+0.35(+1.22%)
Oct 21, 2005	28.45	29.18	28.45	29.04	228,121	+0.46(+1.60%)
Oct 20, 2005	28.29	29.01	28.29	28.58	201,720	+0.21(+0.74%)
Oct 19, 2005	27.56	28.37	27.56	28.37	300,652	+0.58(+2.10%)
Oct 18, 2005	28.32	28.45	27.52	27.79	160,053	-0.33(-1.17%)
Oct 17, 2005	28.17	28.50	27.64	28.12	136,744	-0.12(-0.42%)
Oct 14, 2005	28.26	28.55	27.73	28.24	353,648	+0.19(+0.69%)
Oct 13, 2005	28.86	28.86	27.64	28.04	466,433	-0.93(-3.21%)
Oct 12, 2005	29.65	29.90	28.95	28.97	302,854	-0.80(-2.69%)
Oct 11, 2005	30.04	30.20	29.69	29.77	288,606	-0.06(-0.20%)
Oct 10, 2005	29.83	30.01	29.31	29.83	185,422	-0.15(-0.51%)
Oct 07, 2005	30.15	30.47	29.79	29.99	174,237	-0.01(-0.03%)
Oct 06, 2005	30.06	30.96	29.46	29.99	163,679	-0.19(-0.62%)
Oct 05, 2005	30.87	30.87	30.18	30.18	97,129	-0.81(-2.62%)
Oct 04, 2005	31.13	31.26	30.78	30.99	116,805	-0.10(-0.33%)
Oct 03, 2005	31.08	31.25	30.87	31.09	275,809	-0.03(-0.08%)
Sep 30, 2005	30.97	31.13	30.75	31.12	156,144	+0.07(+0.22%)
Sep 29, 2005	30.19	31.13	30.03	31.05	191,234	+0.84(+2.80%)
Sep 28, 2005	30.41	30.49	30.16	30.20	150,651	-0.20(-0.67%)
Sep 27, 2005	30.89	30.95	30.32	30.41	179,886	-0.33(-1.07%)
Sep 26, 2005	30.72	31.03	30.31	30.74	208,582	+0.21(+0.69%)
Sep 23, 2005	30.53	30.61	29.97	30.53	298,509	+0.12(+0.39%)
Sep 22, 2005	30.41	30.89	30.26	30.41	364,133	+0.03(+0.08%)
Sep 21, 2005	30.34	30.70	30.24	30.38	157,600	-0.15(-0.50%)
Sep 20, 2005	30.73	30.96	30.48	30.53	353,907	-0.09(-0.30%)
Sep 19, 2005	30.40	30.65	30.36	30.63	279,274	+0.24(+0.78%)
Sep 16, 2005	30.53	30.67	30.21	30.39	392,601	-0.03(-0.08%)
Sep 15, 2005	30.15	30.52	30.05	30.42	109,305	+0.27(+0.90%)
Sep 14, 2005	30.18	30.42	29.94	30.15	169,892	+0.15(+0.51%)
Sep 13, 2005	30.16	30.41	29.99	29.99	263,007	-0.33(-1.09%)
Sep 12, 2005	30.04	30.49	30.04	30.32	207,271	+0.19(+0.62%)
Sep 09, 2005	30.20	30.21	29.65	30.14	227,991	-0.24(-0.81%)
Sep 08, 2005	30.26	30.53	30.06	30.38	174,925	-0.03(-0.08%)
Sep 07, 2005	30.48	30.51	30.14	30.41	119,752	+0.01(+0.03%)
Sep 06, 2005	30.53	30.91	30.20	30.40	152,779	+0.20(+0.67%)
Sep 02, 2005	30.24	30.57	30.05	30.20	254,121	+0.15(+0.51%)
Sep 01, 2005	29.61	30.20	29.39	30.04	198,633	+0.25(+0.82%)
Aug 31, 2005	29.01	29.80	28.95	29.80	286,651	+0.61(+2.08%)
Aug 30, 2005	28.95	29.33	28.77	29.19	179,968	+0.00(+0.00%)
Aug 29, 2005	28.33	29.19	28.04	29.19	189,266	+0.58(+2.04%)
Aug 26, 2005	28.39	28.69	27.57	28.61	203,168	+0.23(+0.80%)
Aug 25, 2005	27.91	28.46	27.87	28.38	166,699	+0.46(+1.66%)
Aug 24, 2005	28.21	28.30	27.57	27.92	411,131	-0.36(-1.28%)
Aug 23, 2005	28.63	28.81	28.01	28.28	289,383	-0.36(-1.27%)
Aug 22, 2005	28.87	28.91	28.35	28.64	251,137	-0.03(-0.09%)
Aug 19, 2005	28.63	28.72	28.37	28.67	132,985	-0.05(-0.18%)
Aug 18, 2005	28.87	29.04	28.44	28.72	202,945	-0.21(-0.73%)
Aug 17, 2005	28.65	29.45	28.53	28.93	204,521	+0.12(+0.41%)
Aug 16, 2005	29.22	29.43	28.74	28.81	173,866	-0.58(-1.98%)
Aug 15, 2005	28.71	29.50	28.63	29.39	151,369	+0.64(+2.23%)
Aug 12, 2005	28.95	29.30	28.20	28.75	180,512	-0.32(-1.10%)
Aug 11, 2005	28.25	29.29	28.25	29.07	236,829	+0.77(+2.72%)
Aug 10, 2005	27.98	28.63	27.98	28.30	314,171	+0.45(+1.61%)
Aug 09, 2005	27.81	27.95	27.34	27.86	202,910	+0.19(+0.70%)
Aug 08, 2005	27.83	28.16	27.49	27.66	142,026	-0.06(-0.21%)
Aug 05, 2005	28.08	28.10	27.54	27.72	186,615	-0.46(-1.65%)
Aug 04, 2005	29.33	29.33	28.10	28.19	201,092	-1.22(-4.16%)
Aug 03, 2005	28.61	29.56	28.35	29.41	257,040	+0.76(+2.65%)
Aug 02, 2005	28.93	29.10	28.15	28.65	423,216	-0.43(-1.48%)

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.