Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	28.66	29.38	28.47	29.21	24,618,110	+0.95(+3.35%)
Oct 28, 2005	27.46	28.35	26.80	28.26	20,768,200	+1.05(+3.88%)
Oct 27, 2005	28.25	28.47	27.20	27.20	16,675,180	-0.85(-3.03%)
Oct 26, 2005	28.13	29.13	27.60	28.05	26,344,278	+0.16(+0.58%)
Oct 25, 2005	26.99	27.93	26.91	27.89	17,594,118	+0.96(+3.55%)
Oct 24, 2005	25.98	27.03	25.97	26.94	17,364,662	+0.96(+3.70%)
Oct 21, 2005	25.69	26.22	25.56	25.98	28,299,678	+0.18(+0.69%)
Oct 20, 2005	27.25	27.41	25.56	25.80	23,833,262	-1.70(-6.17%)
Oct 19, 2005	26.86	27.58	25.93	27.50	24,603,558	+0.66(+2.45%)
Oct 18, 2005	28.10	28.25	26.80	26.84	21,154,130	-1.31(-4.67%)
Oct 17, 2005	28.41	28.62	27.88	28.15	18,110,558	+0.31(+1.11%)
Oct 14, 2005	27.03	27.94	26.70	27.84	19,499,596	+0.57(+2.10%)
Oct 13, 2005	28.12	28.23	26.89	27.27	21,972,332	-1.08(-3.81%)
Oct 12, 2005	28.88	29.03	28.17	28.35	12,909,889	-0.51(-1.76%)
Oct 11, 2005	28.41	29.12	28.41	28.86	13,087,409	+0.62(+2.18%)
Oct 10, 2005	28.32	28.46	27.74	28.25	13,600,267	-0.17(-0.58%)
Oct 07, 2005	28.14	28.48	27.90	28.41	16,177,096	+0.71(+2.55%)
Oct 06, 2005	28.14	28.28	27.13	27.71	28,699,040	-0.55(-1.94%)
Oct 05, 2005	29.66	29.66	28.21	28.25	21,747,802	-1.41(-4.74%)
Oct 04, 2005	30.69	30.76	29.66	29.66	14,861,931	-1.14(-3.71%)
Oct 03, 2005	31.31	31.56	30.77	30.81	14,785,819	-0.42(-1.36%)
Sep 30, 2005	31.50	31.83	31.14	31.23	10,127,111	-0.45(-1.41%)
Sep 29, 2005	31.23	31.76	30.92	31.68	13,164,864	+0.63(+2.03%)
Sep 28, 2005	31.00	31.23	30.56	31.05	10,832,487	+0.23(+0.75%)
Sep 27, 2005	30.87	30.94	30.51	30.81	9,982,051	-0.18(-0.58%)
Sep 26, 2005	30.25	31.05	30.20	30.99	13,827,035	+0.49(+1.60%)
Sep 23, 2005	30.51	31.03	30.23	30.51	13,433,269	-0.66(-2.11%)
Sep 22, 2005	31.74	31.93	30.43	31.16	16,183,588	-0.30(-0.95%)
Sep 21, 2005	31.46	31.82	31.05	31.46	19,292,976	+0.68(+2.22%)
Sep 20, 2005	31.09	31.39	30.64	30.78	14,916,552	-0.57(-1.82%)
Sep 19, 2005	31.27	31.81	31.00	31.35	17,218,260	+0.46(+1.49%)
Sep 16, 2005	30.33	30.89	30.15	30.89	23,578,064	+0.72(+2.38%)
Sep 15, 2005	30.35	30.59	29.86	30.17	11,849,474	+0.03(+0.09%)
Sep 14, 2005	29.71	30.26	29.62	30.14	12,745,801	+0.57(+1.93%)
Sep 13, 2005	30.02	30.11	29.40	29.57	14,140,213	-0.43(-1.43%)
Sep 12, 2005	30.81	30.81	29.96	30.00	14,404,141	-0.83(-2.69%)
Sep 09, 2005	30.38	30.99	30.35	30.83	16,310,292	+0.81(+2.71%)
Sep 08, 2005	29.82	30.19	29.58	30.02	12,385,166	+0.23(+0.78%)
Sep 07, 2005	29.77	30.43	29.59	29.79	14,277,885	-0.05(-0.16%)
Sep 06, 2005	29.84	30.07	29.34	29.84	12,571,640	+0.01(+0.03%)
Sep 02, 2005	30.64	30.64	29.80	29.83	16,360,884	-1.00(-3.23%)
Sep 01, 2005	30.17	31.27	30.16	30.82	29,805,122	+1.37(+4.64%)
Aug 31, 2005	28.90	29.70	28.88	29.46	18,836,530	+0.68(+2.38%)
Aug 30, 2005	28.27	28.83	28.24	28.77	13,146,955	+0.60(+2.12%)
Aug 29, 2005	27.90	28.33	27.79	28.17	13,153,894	+0.53(+1.92%)
Aug 26, 2005	28.32	28.37	27.64	27.64	10,937,477	-0.52(-1.84%)
Aug 25, 2005	28.17	28.18	27.72	28.16	10,527,817	-0.08(-0.28%)
Aug 24, 2005	28.14	28.57	27.92	28.24	12,844,075	+0.23(+0.81%)
Aug 23, 2005	28.32	28.46	27.63	28.01	10,532,294	-0.22(-0.79%)
Aug 22, 2005	28.61	28.86	27.88	28.24	12,948,393	+0.06(+0.22%)
Aug 19, 2005	27.77	28.25	27.74	28.17	13,058,755	+0.66(+2.39%)
Aug 18, 2005	27.41	27.65	26.91	27.52	19,024,794	-0.04(-0.16%)
Aug 17, 2005	28.57	28.77	27.25	27.56	20,896,694	-1.06(-3.71%)
Aug 16, 2005	29.34	29.34	28.57	28.63	13,252,616	-0.79(-2.67%)
Aug 15, 2005	29.71	29.76	29.28	29.41	10,414,768	-0.35(-1.17%)
Aug 12, 2005	29.71	30.04	29.31	29.76	11,988,938	+0.10(+0.33%)
Aug 11, 2005	29.48	29.84	29.27	29.66	11,387,655	+0.34(+1.16%)
Aug 10, 2005	29.04	29.40	28.78	29.32	10,736,005	+0.46(+1.59%)
Aug 09, 2005	29.18	29.21	28.63	28.86	11,066,643	-0.16(-0.55%)
Aug 08, 2005	28.74	29.23	28.73	29.02	12,936,305	+0.54(+1.91%)
Aug 05, 2005	28.86	28.91	28.20	28.48	9,086,619	-0.19(-0.67%)
Aug 04, 2005	28.70	28.85	28.50	28.67	8,534,585	+0.13(+0.44%)
Aug 03, 2005	29.03	29.04	28.39	28.54	10,832,935	-0.21(-0.75%)
Aug 02, 2005	28.29	28.76	28.25	28.76	10,346,268	+0.62(+2.19%)

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.