Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	27.47	27.63	27.41	27.59	339,009	+0.30(+1.08%)
Oct 28, 2005	26.59	27.33	26.59	27.30	562,063	+0.78(+2.92%)
Oct 27, 2005	26.76	26.80	26.48	26.52	1,419,099	-0.30(-1.13%)
Oct 26, 2005	26.98	27.04	26.71	26.83	961,266	-0.04(-0.14%)
Oct 25, 2005	27.06	27.33	26.86	26.86	741,861	-0.31(-1.14%)
Oct 24, 2005	26.96	27.23	26.96	27.17	1,014,163	+0.53(+2.00%)
Oct 21, 2005	26.40	26.82	26.40	26.64	443,761	+0.25(+0.95%)
Oct 20, 2005	26.81	26.86	26.36	26.39	399,463	-0.42(-1.56%)
Oct 19, 2005	26.25	26.81	26.13	26.81	478,678	+0.37(+1.39%)
Oct 18, 2005	26.75	26.81	26.42	26.44	623,819	-0.24(-0.91%)
Oct 17, 2005	26.56	26.77	26.51	26.68	259,794	+0.09(+0.35%)
Oct 14, 2005	26.23	26.61	26.17	26.59	599,065	+0.73(+2.80%)
Oct 13, 2005	25.85	26.25	25.69	25.87	841,140	-0.19(-0.72%)
Oct 12, 2005	26.23	26.35	25.80	26.05	1,945,202	-0.40(-1.51%)
Oct 11, 2005	26.65	26.79	26.33	26.45	796,582	-0.16(-0.62%)
Oct 10, 2005	26.97	26.99	26.60	26.62	440,895	-0.37(-1.38%)
Oct 07, 2005	27.25	27.29	26.78	26.99	828,893	-0.25(-0.93%)
Oct 06, 2005	27.27	27.45	26.99	27.24	740,037	-0.02(-0.06%)
Oct 05, 2005	27.78	27.78	27.26	27.26	633,721	-0.58(-2.10%)
Oct 04, 2005	28.40	28.40	27.84	27.84	484,672	-0.42(-1.48%)
Oct 03, 2005	28.28	28.34	27.93	28.26	798,145	+0.05(+0.19%)
Sep 30, 2005	27.84	28.23	27.84	28.21	947,455	+0.45(+1.60%)
Sep 29, 2005	27.31	27.81	27.22	27.76	489,362	+0.43(+1.57%)
Sep 28, 2005	27.55	27.67	27.22	27.33	442,979	-0.11(-0.41%)
Sep 27, 2005	27.52	27.63	27.28	27.44	469,037	-0.11(-0.40%)
Sep 26, 2005	27.57	27.66	27.50	27.55	492,228	-0.22(-0.79%)
Sep 23, 2005	27.77	27.90	27.49	27.77	371,581	+0.11(+0.39%)
Sep 22, 2005	27.54	27.80	27.25	27.67	1,820,126	+0.10(+0.35%)
Sep 21, 2005	28.15	28.17	27.57	27.57	864,071	-0.64(-2.29%)
Sep 20, 2005	28.37	28.57	28.17	28.21	521,934	-0.26(-0.93%)
Sep 19, 2005	28.63	28.74	28.41	28.48	274,126	-0.18(-0.64%)
Sep 16, 2005	28.72	28.77	28.51	28.66	355,426	-0.01(-0.04%)
Sep 15, 2005	28.67	28.72	28.61	28.67	64,622	+0.07(+0.23%)
Sep 14, 2005	28.67	28.71	28.48	28.61	416,661	+0.04(+0.15%)
Sep 13, 2005	28.42	28.80	28.42	28.57	380,702	-0.27(-0.94%)
Sep 12, 2005	28.94	28.94	28.77	28.84	302,789	-0.09(-0.31%)
Sep 09, 2005	28.82	28.95	28.78	28.93	237,385	+0.18(+0.64%)
Sep 08, 2005	28.51	28.96	28.51	28.74	614,439	-0.08(-0.29%)
Sep 07, 2005	28.99	29.02	28.74	28.83	345,524	-0.30(-1.04%)
Sep 06, 2005	28.40	29.13	28.40	29.13	943,547	+0.70(+2.47%)
Sep 02, 2005	28.55	28.75	28.39	28.43	780,686	-0.10(-0.35%)
Sep 01, 2005	28.40	28.92	28.29	28.53	1,655,963	+0.13(+0.46%)
Aug 31, 2005	27.86	28.42	27.86	28.40	933,905	+0.69(+2.48%)
Aug 30, 2005	27.59	27.82	27.54	27.71	527,146	-0.03(-0.11%)
Aug 29, 2005	27.68	27.80	27.47	27.74	641,278	-0.12(-0.41%)
Aug 26, 2005	28.19	28.19	27.77	27.86	922,179	-0.25(-0.90%)
Aug 25, 2005	28.00	28.25	27.89	28.11	378,096	+0.10(+0.34%)
Aug 24, 2005	27.86	28.29	27.86	28.01	1,280,211	+0.02(+0.07%)
Aug 23, 2005	28.01	28.06	27.83	28.00	392,688	+0.12(+0.43%)
Aug 22, 2005	27.90	27.95	27.76	27.88	627,207	+0.09(+0.33%)
Aug 19, 2005	27.92	27.92	27.69	27.78	468,776	-0.06(-0.21%)
Aug 18, 2005	28.06	28.06	27.79	27.84	882,051	-0.25(-0.89%)
Aug 17, 2005	28.32	28.32	27.98	28.09	1,223,927	-0.22(-0.79%)
Aug 16, 2005	28.10	28.43	28.10	28.31	1,511,864	+0.19(+0.67%)
Aug 15, 2005	27.91	28.29	27.76	28.13	850,521	+0.23(+0.81%)
Aug 12, 2005	27.81	27.96	27.59	27.90	582,127	+0.11(+0.39%)
Aug 11, 2005	27.42	27.79	27.42	27.79	443,501	+0.29(+1.06%)
Aug 10, 2005	27.63	27.84	27.39	27.50	1,316,953	+0.18(+0.65%)
Aug 09, 2005	27.06	27.62	27.06	27.32	1,472,517	+0.25(+0.91%)
Aug 08, 2005	27.88	27.88	26.91	27.08	5,028,864	-1.05(-3.74%)
Aug 05, 2005	28.78	28.78	27.93	28.13	2,705,564	-1.01(-3.45%)
Aug 04, 2005	29.50	29.51	29.11	29.14	757,756	-0.54(-1.81%)
Aug 03, 2005	29.69	29.75	29.43	29.67	868,761	-0.01(-0.03%)
Aug 02, 2005	29.45	29.74	29.45	29.68	445,325	+0.25(+0.86%)

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.