Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	26.97	27.55	26.94	27.26	19,292,180	+0.35(+1.28%)
Oct 28, 2005	26.41	26.96	26.32	26.92	15,722,860	+0.75(+2.87%)
Oct 27, 2005	26.61	26.68	26.05	26.17	12,815,590	-0.58(-2.16%)
Oct 26, 2005	26.54	26.96	26.46	26.74	20,339,598	+0.09(+0.35%)
Oct 25, 2005	26.97	27.01	26.48	26.65	17,892,060	-0.36(-1.33%)
Oct 24, 2005	26.57	27.01	26.34	27.01	15,887,695	+0.67(+2.55%)
Oct 21, 2005	26.44	26.57	26.30	26.34	16,409,598	+0.05(+0.20%)
Oct 20, 2005	26.41	26.74	26.24	26.29	21,892,810	+0.21(+0.79%)
Oct 19, 2005	25.24	26.24	24.94	26.08	35,778,548	+0.73(+2.88%)
Oct 18, 2005	25.44	25.47	25.22	25.35	10,675,895	-0.20(-0.78%)
Oct 17, 2005	25.58	25.61	25.24	25.55	8,205,476	+0.03(+0.13%)
Oct 14, 2005	25.85	25.85	25.18	25.52	11,847,805	+0.31(+1.21%)
Oct 13, 2005	25.16	25.38	25.04	25.21	11,990,963	-0.11(-0.45%)
Oct 12, 2005	25.41	25.50	24.96	25.32	13,456,114	-0.07(-0.29%)
Oct 11, 2005	25.26	25.51	25.25	25.40	12,503,683	+0.14(+0.55%)
Oct 10, 2005	25.31	25.66	25.21	25.26	12,623,960	+0.15(+0.58%)
Oct 07, 2005	25.34	25.50	25.03	25.11	10,483,663	-0.08(-0.32%)
Oct 06, 2005	25.12	25.54	24.90	25.19	17,973,348	+0.16(+0.64%)
Oct 05, 2005	25.38	25.41	25.00	25.03	10,247,926	-0.37(-1.46%)
Oct 04, 2005	25.54	25.74	25.39	25.40	10,649,853	+0.08(+0.31%)
Oct 03, 2005	25.34	25.53	25.28	25.32	11,034,619	-0.01(-0.05%)
Sep 30, 2005	25.28	25.48	25.09	25.34	10,574,586	+0.05(+0.21%)
Sep 29, 2005	25.04	25.40	24.67	25.28	14,045,907	+0.14(+0.55%)
Sep 28, 2005	25.14	25.54	24.90	25.14	20,609,054	-0.36(-1.41%)
Sep 27, 2005	25.61	25.65	25.32	25.50	12,129,756	-0.01(-0.05%)
Sep 26, 2005	25.83	25.89	25.31	25.52	15,632,389	-0.08(-0.31%)
Sep 23, 2005	25.60	25.91	25.34	25.60	20,792,254	-0.15(-0.57%)
Sep 22, 2005	25.54	25.85	25.24	25.74	23,446,626	+0.27(+1.04%)
Sep 21, 2005	25.84	25.94	25.27	25.48	16,918,704	-0.24(-0.93%)
Sep 20, 2005	25.72	26.35	25.62	25.72	12,068,789	-0.54(-2.07%)
Sep 19, 2005	26.53	26.54	26.02	26.26	11,616,283	-0.25(-0.93%)
Sep 16, 2005	26.94	27.07	26.45	26.51	21,535,442	-0.29(-1.09%)
Sep 15, 2005	26.96	26.98	26.53	26.80	6,986,900	+0.00(+0.00%)
Sep 14, 2005	27.08	27.24	26.70	26.80	10,207,583	-0.17(-0.64%)
Sep 13, 2005	27.14	27.29	26.91	26.97	14,302,568	-0.48(-1.77%)
Sep 12, 2005	27.38	27.48	27.10	27.46	8,870,085	+0.07(+0.27%)
Sep 09, 2005	27.36	27.50	27.24	27.38	9,195,390	+0.03(+0.10%)
Sep 08, 2005	27.77	27.77	27.28	27.36	13,372,116	-0.50(-1.79%)
Sep 07, 2005	27.77	27.93	27.59	27.85	15,334,030	+0.15(+0.53%)
Sep 06, 2005	27.04	27.78	27.04	27.71	15,832,148	+0.92(+3.42%)
Sep 02, 2005	26.79	27.18	26.67	26.79	11,020,167	-0.19(-0.69%)
Sep 01, 2005	26.98	27.23	26.67	26.98	16,540,713	+0.19(+0.72%)
Aug 31, 2005	26.64	26.90	26.25	26.78	16,876,856	+0.38(+1.43%)
Aug 30, 2005	26.80	27.00	26.00	26.41	19,377,532	-0.52(-1.95%)
Aug 29, 2005	26.47	27.26	26.47	26.93	17,031,304	+0.48(+1.83%)
Aug 26, 2005	26.45	26.70	26.27	26.45	9,318,979	-0.25(-0.92%)
Aug 25, 2005	26.47	26.74	26.41	26.69	11,914,191	+0.19(+0.70%)
Aug 24, 2005	26.87	27.17	26.51	26.51	11,923,072	-0.49(-1.82%)
Aug 23, 2005	27.06	27.06	26.72	27.00	9,477,642	+0.07(+0.27%)
Aug 22, 2005	26.90	27.20	26.67	26.92	10,677,099	+0.11(+0.40%)
Aug 19, 2005	27.06	27.23	26.79	26.82	11,512,415	-0.22(-0.81%)
Aug 18, 2005	26.82	27.17	26.64	27.04	12,801,591	+0.05(+0.20%)
Aug 17, 2005	26.92	27.22	26.80	26.98	12,533,338	-0.03(-0.12%)
Aug 16, 2005	27.47	27.47	26.90	27.02	17,109,732	-0.62(-2.26%)
Aug 15, 2005	27.90	28.07	27.32	27.64	12,719,248	+0.22(+0.80%)
Aug 12, 2005	27.37	27.53	27.07	27.42	8,781,120	-0.15(-0.53%)
Aug 11, 2005	27.65	27.94	27.24	27.57	10,367,450	-0.11(-0.38%)
Aug 10, 2005	27.70	28.25	27.58	27.67	12,525,360	+0.20(+0.73%)
Aug 09, 2005	27.20	27.59	27.12	27.48	10,008,426	+0.51(+1.90%)
Aug 08, 2005	27.27	27.30	26.79	26.96	9,646,541	-0.24(-0.88%)
Aug 05, 2005	27.38	27.48	27.04	27.20	10,356,461	-0.22(-0.80%)
Aug 04, 2005	27.57	27.90	27.30	27.42	14,974,704	-0.63(-2.25%)
Aug 03, 2005	27.97	28.19	27.86	28.05	10,072,403	-0.12(-0.42%)
Aug 02, 2005	28.39	28.43	28.08	28.17	11,239,496	-0.30(-1.05%)

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.