Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	30.40	30.78	29.79	30.14	21,235,014	-0.16(-0.54%)
Oct 28, 2005	30.02	30.36	28.94	30.30	25,214,758	+0.46(+1.56%)
Oct 27, 2005	30.62	30.75	29.76	29.84	19,679,058	-0.61(-2.01%)
Oct 26, 2005	30.95	31.41	30.37	30.45	24,700,082	-0.53(-1.72%)
Oct 25, 2005	30.60	31.16	30.32	30.98	18,301,854	+0.44(+1.45%)
Oct 24, 2005	29.74	30.59	29.61	30.54	15,303,367	+0.81(+2.72%)
Oct 21, 2005	29.45	30.42	29.31	29.73	22,475,880	+0.29(+0.99%)
Oct 20, 2005	30.69	30.78	29.06	29.44	38,025,980	-1.37(-4.44%)
Oct 19, 2005	30.32	30.89	29.76	30.81	22,997,750	+0.55(+1.83%)
Oct 18, 2005	31.21	31.40	30.25	30.25	19,586,272	-1.40(-4.44%)
Oct 17, 2005	31.68	31.91	31.32	31.66	14,095,640	+0.25(+0.79%)
Oct 14, 2005	31.45	31.55	30.52	31.41	25,083,154	-0.03(-0.10%)
Oct 13, 2005	32.03	32.11	30.86	31.44	26,133,334	-0.75(-2.33%)
Oct 12, 2005	32.19	33.08	32.08	32.19	16,912,534	-0.63(-1.91%)
Oct 11, 2005	31.93	33.16	31.93	32.82	21,850,618	+0.96(+3.02%)
Oct 10, 2005	32.19	32.21	31.58	31.86	13,447,088	-0.35(-1.10%)
Oct 07, 2005	31.88	32.21	31.59	32.21	18,812,554	+0.53(+1.67%)
Oct 06, 2005	32.53	32.72	31.16	31.69	34,576,820	-1.08(-3.29%)
Oct 05, 2005	33.19	33.32	32.53	32.76	21,658,230	-0.42(-1.27%)
Oct 04, 2005	34.04	34.04	33.11	33.19	15,347,677	-0.85(-2.50%)
Oct 03, 2005	34.46	34.59	33.86	34.04	12,805,353	-0.15(-0.43%)
Sep 30, 2005	34.69	34.70	34.18	34.18	12,504,841	-0.55(-1.58%)
Sep 29, 2005	34.32	34.84	34.18	34.73	16,637,964	+0.42(+1.22%)
Sep 28, 2005	34.17	34.33	33.89	34.32	12,220,046	+0.42(+1.25%)
Sep 27, 2005	33.96	34.11	33.58	33.89	11,666,931	-0.03(-0.09%)
Sep 26, 2005	33.33	34.12	33.33	33.93	11,733,774	+0.51(+1.53%)
Sep 23, 2005	33.46	33.62	33.18	33.41	14,727,339	-0.26(-0.78%)
Sep 22, 2005	33.68	34.32	33.16	33.68	14,502,003	-0.26(-0.78%)
Sep 21, 2005	33.82	34.32	33.80	33.94	13,786,418	+0.12(+0.36%)
Sep 20, 2005	33.96	34.20	33.65	33.82	12,434,400	-0.14(-0.42%)
Sep 19, 2005	33.59	34.08	33.59	33.96	14,180,662	+0.49(+1.47%)
Sep 16, 2005	33.23	33.51	33.19	33.47	22,304,132	+0.49(+1.49%)
Sep 15, 2005	33.22	33.31	32.59	32.98	11,463,181	-0.05(-0.16%)
Sep 14, 2005	33.03	33.32	32.93	33.03	16,960,062	+0.09(+0.29%)
Sep 13, 2005	33.46	33.58	32.92	32.94	18,841,904	-0.49(-1.47%)
Sep 12, 2005	33.70	33.75	33.34	33.43	19,909,318	-0.27(-0.80%)
Sep 09, 2005	32.96	33.73	32.96	33.70	17,309,238	+0.92(+2.82%)
Sep 08, 2005	32.66	33.10	32.59	32.77	12,678,104	-0.16(-0.50%)
Sep 07, 2005	32.92	33.46	32.76	32.94	16,597,631	+0.02(+0.05%)
Sep 06, 2005	33.02	33.14	32.57	32.92	13,913,288	+0.02(+0.06%)
Sep 02, 2005	32.90	33.12	32.74	32.90	16,320,221	-0.22(-0.65%)
Sep 01, 2005	33.27	33.33	32.58	33.12	20,689,284	+0.69(+2.13%)
Aug 31, 2005	32.43	32.79	31.84	32.43	25,931,288	+0.45(+1.42%)
Aug 30, 2005	31.47	32.00	31.45	31.97	17,206,418	+0.54(+1.73%)
Aug 29, 2005	31.58	31.72	31.16	31.43	12,992,060	+0.07(+0.22%)
Aug 26, 2005	31.61	31.65	31.35	31.36	10,781,113	-0.24(-0.77%)
Aug 25, 2005	31.47	31.72	31.27	31.60	11,189,559	+0.01(+0.02%)
Aug 24, 2005	31.82	31.89	31.51	31.60	15,668,450	-0.13(-0.40%)
Aug 23, 2005	31.92	32.05	31.46	31.72	12,501,622	-0.14(-0.45%)
Aug 22, 2005	31.90	32.17	31.63	31.87	13,090,905	+0.22(+0.70%)
Aug 19, 2005	31.58	31.84	31.55	31.64	16,856,104	+0.23(+0.74%)
Aug 18, 2005	31.26	31.53	31.00	31.41	16,554,457	-0.08(-0.27%)
Aug 17, 2005	31.89	32.24	31.36	31.50	19,771,654	-0.69(-2.13%)
Aug 16, 2005	32.59	32.76	32.18	32.18	16,905,906	-0.63(-1.92%)
Aug 15, 2005	32.76	32.98	32.72	32.81	13,064,963	-0.08(-0.24%)
Aug 12, 2005	33.05	33.09	32.74	32.89	12,505,598	-0.12(-0.35%)
Aug 11, 2005	33.00	33.34	32.75	33.01	19,176,880	+0.01(+0.03%)
Aug 10, 2005	32.65	33.09	32.41	33.00	28,476,074	+0.67(+2.06%)
Aug 09, 2005	32.48	32.68	32.24	32.33	13,015,351	-0.02(-0.07%)
Aug 08, 2005	32.08	32.84	32.08	32.35	19,414,714	+0.49(+1.52%)
Aug 05, 2005	31.90	32.03	31.75	31.87	12,854,775	-0.04(-0.12%)
Aug 04, 2005	31.87	32.21	31.80	31.90	17,381,952	+0.03(+0.10%)
Aug 03, 2005	31.55	32.05	31.55	31.87	33,434,420	+0.42(+1.33%)
Aug 02, 2005	30.93	31.53	30.84	31.45	28,638,734	+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.