Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	32.44	32.62	31.92	32.05	13,135,850	-0.03(-0.09%)
Oct 28, 2005	31.85	32.10	31.53	32.08	7,498,772	+0.63(+2.01%)
Oct 27, 2005	31.96	32.05	31.45	31.45	6,356,524	-0.44(-1.39%)
Oct 26, 2005	32.02	32.39	31.84	31.89	9,863,022	+0.31(+0.99%)
Oct 25, 2005	31.58	31.88	31.43	31.58	8,603,318	+0.37(+1.19%)
Oct 24, 2005	31.27	31.69	31.21	31.21	8,634,598	+0.18(+0.58%)
Oct 21, 2005	30.88	31.33	30.82	31.03	7,005,331	+0.22(+0.72%)
Oct 20, 2005	31.54	31.54	30.61	30.81	12,024,676	-0.73(-2.33%)
Oct 19, 2005	31.08	31.57	30.90	31.54	11,596,074	+0.52(+1.68%)
Oct 18, 2005	31.47	31.57	31.02	31.02	8,687,215	-1.14(-3.56%)
Oct 17, 2005	32.20	32.24	31.92	32.16	5,032,395	+0.20(+0.63%)
Oct 14, 2005	31.67	31.96	31.34	31.96	6,824,278	+0.36(+1.15%)
Oct 13, 2005	31.38	31.66	31.19	31.60	8,566,237	-0.46(-1.45%)
Oct 12, 2005	32.42	32.42	31.93	32.06	5,825,795	-0.33(-1.01%)
Oct 11, 2005	32.25	32.44	32.09	32.39	6,522,869	+0.34(+1.05%)
Oct 10, 2005	32.29	32.31	31.65	32.05	9,751,159	+0.26(+0.80%)
Oct 07, 2005	31.81	32.15	31.60	31.80	9,179,828	+0.13(+0.41%)
Oct 06, 2005	31.85	32.01	31.45	31.67	16,307,380	-0.43(-1.35%)
Oct 05, 2005	32.75	32.81	32.07	32.10	11,976,616	-1.11(-3.34%)
Oct 04, 2005	33.67	33.70	33.13	33.21	6,442,907	-0.87(-2.55%)
Oct 03, 2005	34.34	34.39	34.00	34.08	4,865,843	-0.12(-0.35%)
Sep 30, 2005	34.61	34.76	34.20	34.20	5,311,639	-0.61(-1.75%)
Sep 29, 2005	34.94	34.99	34.78	34.81	7,688,111	-0.08(-0.22%)
Sep 28, 2005	34.89	34.94	34.45	34.89	7,066,441	+0.59(+1.72%)
Sep 27, 2005	34.24	34.37	34.16	34.30	4,580,385	-0.13(-0.36%)
Sep 26, 2005	33.80	34.43	33.73	34.42	6,192,665	+0.40(+1.18%)
Sep 23, 2005	34.01	34.11	33.83	34.02	5,295,066	-0.43(-1.25%)
Sep 22, 2005	34.51	34.70	34.13	34.45	7,570,447	-0.26(-0.74%)
Sep 21, 2005	34.85	35.08	34.57	34.71	7,616,643	+0.24(+0.70%)
Sep 20, 2005	34.47	34.89	34.36	34.47	8,142,193	-0.12(-0.35%)
Sep 19, 2005	34.59	34.80	34.40	34.59	6,706,407	+0.50(+1.47%)
Sep 16, 2005	34.18	34.23	33.98	34.09	6,374,547	+0.31(+0.93%)
Sep 15, 2005	33.86	33.96	33.48	33.77	6,741,831	+0.38(+1.14%)
Sep 14, 2005	33.40	33.50	33.26	33.39	6,990,830	+0.17(+0.51%)
Sep 13, 2005	33.27	33.48	33.21	33.22	7,979,162	-0.49(-1.45%)
Sep 12, 2005	33.90	33.95	33.59	33.71	7,379,866	-0.44(-1.29%)
Sep 09, 2005	33.77	34.22	33.73	34.15	7,341,749	+0.79(+2.37%)
Sep 08, 2005	33.60	33.72	33.26	33.36	6,731,473	-0.20(-0.59%)
Sep 07, 2005	33.64	33.95	33.54	33.55	7,003,052	-0.31(-0.91%)
Sep 06, 2005	33.86	33.98	33.72	33.86	8,323,453	+0.17(+0.50%)
Sep 02, 2005	33.69	33.85	33.51	33.69	6,580,458	-0.07(-0.21%)
Sep 01, 2005	33.77	33.90	33.60	33.77	7,183,069	+0.76(+2.30%)
Aug 31, 2005	33.01	33.08	32.51	33.01	9,096,966	+0.76(+2.37%)
Aug 30, 2005	31.90	32.32	31.87	32.25	6,736,445	+0.22(+0.68%)
Aug 29, 2005	32.22	32.33	31.79	32.03	3,932,821	+0.11(+0.35%)
Aug 26, 2005	32.34	32.41	31.92	31.92	4,976,463	-0.51(-1.56%)
Aug 25, 2005	32.55	32.57	32.27	32.43	4,594,471	-0.11(-0.34%)
Aug 24, 2005	32.39	32.62	32.34	32.54	6,864,880	+0.14(+0.42%)
Aug 23, 2005	32.57	32.60	32.34	32.40	6,195,358	-0.28(-0.86%)
Aug 22, 2005	32.85	33.00	32.48	32.68	7,083,221	-0.17(-0.53%)
Aug 19, 2005	32.88	32.92	32.79	32.85	5,260,057	+0.42(+1.28%)
Aug 18, 2005	32.57	32.66	32.21	32.44	6,788,233	-0.37(-1.12%)
Aug 17, 2005	33.25	33.57	32.72	32.81	9,427,792	-0.39(-1.16%)
Aug 16, 2005	33.40	33.58	33.19	33.19	7,681,482	-0.56(-1.66%)
Aug 15, 2005	33.74	33.90	33.64	33.75	4,975,428	-0.30(-0.89%)
Aug 12, 2005	34.20	34.24	33.98	34.06	5,615,741	-0.01(-0.04%)
Aug 11, 2005	34.30	34.39	33.91	34.07	9,157,248	+0.00(+0.00%)
Aug 10, 2005	34.09	34.13	33.82	34.07	8,502,227	+0.19(+0.57%)
Aug 09, 2005	34.10	34.17	33.76	33.88	10,713,597	+0.47(+1.42%)
Aug 08, 2005	33.33	33.65	33.33	33.41	7,692,461	+0.63(+1.91%)
Aug 05, 2005	32.96	32.96	32.63	32.78	5,223,391	-0.06(-0.19%)
Aug 04, 2005	32.86	33.15	32.78	32.84	6,920,605	-0.09(-0.28%)
Aug 03, 2005	33.07	33.20	32.87	32.93	10,517,837	+0.34(+1.05%)
Aug 02, 2005	32.33	32.59	32.33	32.59	5,248,664	+0.42(+1.32%)

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.