Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	30.39	30.77	29.78	30.13	21,240,056	-0.16(-0.54%)
Oct 28, 2005	30.02	30.35	28.93	30.30	25,220,744	+0.46(+1.56%)
Oct 27, 2005	30.62	30.74	29.76	29.83	19,683,730	-0.61(-2.01%)
Oct 26, 2005	30.94	31.40	30.36	30.44	24,705,946	-0.53(-1.72%)
Oct 25, 2005	30.60	31.16	30.32	30.98	18,306,200	+0.44(+1.45%)
Oct 24, 2005	29.73	30.58	29.60	30.53	15,307,000	+0.81(+2.72%)
Oct 21, 2005	29.45	30.41	29.30	29.72	22,481,216	+0.29(+0.99%)
Oct 20, 2005	30.69	30.77	29.05	29.43	38,035,008	-1.37(-4.44%)
Oct 19, 2005	30.32	30.89	29.75	30.80	23,003,210	+0.55(+1.83%)
Oct 18, 2005	31.20	31.39	30.25	30.25	19,590,922	-1.40(-4.44%)
Oct 17, 2005	31.67	31.90	31.31	31.65	14,098,986	+0.25(+0.79%)
Oct 14, 2005	31.44	31.54	30.52	31.40	25,089,108	-0.03(-0.10%)
Oct 13, 2005	32.02	32.10	30.85	31.44	26,139,538	-0.75(-2.33%)
Oct 12, 2005	32.19	33.07	32.07	32.19	16,916,548	-0.63(-1.91%)
Oct 11, 2005	31.92	33.15	31.92	32.81	21,855,806	+0.96(+3.02%)
Oct 10, 2005	32.18	32.20	31.57	31.85	13,450,280	-0.35(-1.10%)
Oct 07, 2005	31.87	32.21	31.58	32.21	18,817,020	+0.53(+1.67%)
Oct 06, 2005	32.52	32.71	31.16	31.68	34,585,028	-1.08(-3.29%)
Oct 05, 2005	33.18	33.32	32.52	32.76	21,663,372	-0.42(-1.27%)
Oct 04, 2005	34.03	34.03	33.10	33.18	15,351,320	-0.85(-2.50%)
Oct 03, 2005	34.45	34.58	33.85	34.03	12,808,393	-0.15(-0.43%)
Sep 30, 2005	34.68	34.69	34.17	34.18	12,507,810	-0.55(-1.58%)
Sep 29, 2005	34.31	34.84	34.18	34.72	16,641,914	+0.42(+1.22%)
Sep 28, 2005	34.16	34.32	33.88	34.31	12,222,947	+0.42(+1.25%)
Sep 27, 2005	33.95	34.10	33.57	33.89	11,669,701	-0.03(-0.09%)
Sep 26, 2005	33.32	34.11	33.32	33.92	11,736,560	+0.51(+1.53%)
Sep 23, 2005	33.45	33.61	33.17	33.40	14,730,835	-0.26(-0.78%)
Sep 22, 2005	33.67	34.31	33.16	33.67	14,505,446	-0.26(-0.78%)
Sep 21, 2005	33.81	34.31	33.79	33.93	13,789,691	+0.12(+0.36%)
Sep 20, 2005	33.95	34.20	33.64	33.81	12,437,352	-0.14(-0.42%)
Sep 19, 2005	33.58	34.08	33.58	33.95	14,184,028	+0.49(+1.47%)
Sep 16, 2005	33.22	33.50	33.18	33.46	22,309,426	+0.49(+1.49%)
Sep 15, 2005	33.21	33.30	32.59	32.97	11,465,903	-0.05(-0.16%)
Sep 14, 2005	33.02	33.32	32.92	33.02	16,964,088	+0.10(+0.29%)
Sep 13, 2005	33.45	33.57	32.91	32.93	18,846,378	-0.49(-1.47%)
Sep 12, 2005	33.69	33.74	33.34	33.42	19,914,044	-0.27(-0.80%)
Sep 09, 2005	32.96	33.72	32.96	33.69	17,313,348	+0.92(+2.82%)
Sep 08, 2005	32.66	33.09	32.59	32.77	12,681,114	-0.16(-0.50%)
Sep 07, 2005	32.91	33.45	32.76	32.93	16,601,571	+0.02(+0.05%)
Sep 06, 2005	33.01	33.13	32.56	32.91	13,916,591	+0.02(+0.06%)
Sep 02, 2005	32.89	33.11	32.73	32.89	16,324,095	-0.22(-0.65%)
Sep 01, 2005	33.26	33.33	32.58	33.11	20,694,196	+0.69(+2.13%)
Aug 31, 2005	32.42	32.78	31.83	32.42	25,937,446	+0.45(+1.42%)
Aug 30, 2005	31.46	32.00	31.44	31.96	17,210,502	+0.54(+1.73%)
Aug 29, 2005	31.57	31.72	31.16	31.42	12,995,144	+0.07(+0.22%)
Aug 26, 2005	31.60	31.64	31.35	31.35	10,783,672	-0.24(-0.77%)
Aug 25, 2005	31.47	31.71	31.27	31.59	11,192,215	+0.01(+0.02%)
Aug 24, 2005	31.82	31.88	31.50	31.59	15,672,169	-0.13(-0.40%)
Aug 23, 2005	31.92	32.04	31.45	31.72	12,504,590	-0.14(-0.45%)
Aug 22, 2005	31.89	32.16	31.62	31.86	13,094,013	+0.22(+0.70%)
Aug 19, 2005	31.57	31.84	31.55	31.64	16,860,106	+0.23(+0.74%)
Aug 18, 2005	31.26	31.53	30.99	31.40	16,558,387	-0.08(-0.27%)
Aug 17, 2005	31.88	32.23	31.36	31.49	19,776,348	-0.69(-2.13%)
Aug 16, 2005	32.59	32.76	32.17	32.17	16,909,920	-0.63(-1.92%)
Aug 15, 2005	32.75	32.97	32.71	32.80	13,068,065	-0.08(-0.24%)
Aug 12, 2005	33.05	33.08	32.73	32.88	12,508,567	-0.12(-0.35%)
Aug 11, 2005	32.99	33.33	32.74	33.00	19,181,432	+0.01(+0.03%)
Aug 10, 2005	32.64	33.08	32.41	32.99	28,482,836	+0.67(+2.06%)
Aug 09, 2005	32.47	32.68	32.23	32.32	13,018,441	-0.02(-0.07%)
Aug 08, 2005	32.07	32.83	32.07	32.34	19,419,322	+0.49(+1.52%)
Aug 05, 2005	31.89	32.02	31.75	31.86	12,857,827	-0.04(-0.12%)
Aug 04, 2005	31.86	32.21	31.79	31.89	17,386,080	+0.03(+0.10%)
Aug 03, 2005	31.55	32.04	31.55	31.86	33,442,358	+0.42(+1.33%)
Aug 02, 2005	30.92	31.52	30.83	31.45	28,645,532	+0.60(+1.93%)

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.