Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	31.52	31.54	31.19	31.25	11,051,855	-0.13(-0.40%)
Oct 28, 2005	31.57	31.70	31.28	31.37	8,474,635	-0.01(-0.02%)
Oct 27, 2005	31.69	31.73	31.36	31.38	4,779,051	-0.25(-0.79%)
Oct 26, 2005	31.73	31.85	31.60	31.63	7,718,118	+0.06(+0.18%)
Oct 25, 2005	31.86	31.87	31.30	31.58	11,954,799	-0.29(-0.93%)
Oct 24, 2005	31.82	32.05	31.69	31.87	11,744,319	+0.05(+0.16%)
Oct 21, 2005	32.44	32.45	31.68	31.82	9,662,466	-0.35(-1.07%)
Oct 20, 2005	32.32	32.54	31.98	32.17	12,222,001	-0.22(-0.68%)
Oct 19, 2005	32.17	32.41	32.06	32.38	9,622,952	-0.02(-0.06%)
Oct 18, 2005	32.01	32.67	32.01	32.40	9,862,271	+0.06(+0.19%)
Oct 17, 2005	32.82	32.86	32.23	32.34	13,740,450	-0.68(-2.07%)
Oct 14, 2005	32.97	33.40	32.64	33.03	5,413,677	+0.05(+0.15%)
Oct 13, 2005	32.38	33.16	32.33	32.97	7,390,529	+0.23(+0.69%)
Oct 12, 2005	32.85	33.10	32.60	32.75	6,443,768	+0.04(+0.12%)
Oct 11, 2005	33.09	33.23	32.70	32.71	6,838,597	-0.50(-1.51%)
Oct 10, 2005	33.36	33.43	32.93	33.21	5,738,877	-0.31(-0.92%)
Oct 07, 2005	33.90	33.95	33.46	33.52	6,555,621	-0.38(-1.11%)
Oct 06, 2005	33.72	34.14	33.61	33.90	10,202,926	+0.16(+0.48%)
Oct 05, 2005	33.65	34.05	33.61	33.73	6,177,363	+0.09(+0.26%)
Oct 04, 2005	33.22	33.83	33.17	33.65	5,344,367	+0.43(+1.28%)
Oct 03, 2005	33.51	33.83	33.17	33.22	4,957,346	-0.37(-1.10%)
Sep 30, 2005	33.85	33.89	33.51	33.59	7,318,191	-0.48(-1.42%)
Sep 29, 2005	33.58	34.11	33.42	34.07	6,185,648	+0.51(+1.53%)
Sep 28, 2005	33.55	33.87	33.38	33.56	6,023,606	-0.06(-0.19%)
Sep 27, 2005	33.45	33.76	33.25	33.62	5,093,416	+0.18(+0.53%)
Sep 26, 2005	33.89	34.14	33.03	33.45	7,118,068	-0.31(-0.93%)
Sep 23, 2005	33.76	34.02	33.67	33.76	3,317,484	-0.10(-0.30%)
Sep 22, 2005	33.69	34.05	33.68	33.86	5,692,511	+0.16(+0.48%)
Sep 21, 2005	33.70	33.99	33.63	33.70	6,232,173	-0.26(-0.76%)
Sep 20, 2005	34.34	34.44	33.95	33.95	7,561,653	-0.41(-1.21%)
Sep 19, 2005	34.37	34.52	34.18	34.37	5,285,732	-0.28(-0.80%)
Sep 16, 2005	34.57	34.68	34.46	34.64	10,605,881	+0.18(+0.53%)
Sep 15, 2005	34.80	34.85	34.36	34.46	3,567,797	-0.34(-0.97%)
Sep 14, 2005	34.90	35.12	34.61	34.80	3,957,686	-0.04(-0.13%)
Sep 13, 2005	35.55	35.55	34.79	34.85	6,272,166	-0.90(-2.51%)
Sep 12, 2005	35.51	35.83	35.48	35.74	3,652,563	+0.14(+0.41%)
Sep 09, 2005	35.52	35.74	35.32	35.60	3,369,108	+0.17(+0.48%)
Sep 08, 2005	35.15	35.55	35.06	35.43	6,174,335	+0.06(+0.16%)
Sep 07, 2005	34.92	35.37	34.85	35.37	5,786,039	+0.46(+1.31%)
Sep 06, 2005	34.52	34.91	34.48	34.91	4,390,118	+0.55(+1.61%)
Sep 02, 2005	34.39	34.51	34.17	34.36	4,092,961	+0.15(+0.44%)
Sep 01, 2005	34.36	34.50	34.00	34.21	5,379,898	-0.32(-0.93%)
Aug 31, 2005	33.94	34.56	33.89	34.53	9,029,115	+0.60(+1.76%)
Aug 30, 2005	33.83	33.95	33.61	33.94	5,830,334	+0.02(+0.06%)
Aug 29, 2005	33.52	34.00	33.40	33.92	4,751,009	+0.40(+1.18%)
Aug 26, 2005	33.58	33.68	33.14	33.52	6,420,187	-0.06(-0.17%)
Aug 25, 2005	33.40	33.65	33.30	33.58	5,457,334	+0.07(+0.21%)
Aug 24, 2005	33.78	33.92	33.39	33.51	7,361,371	-0.21(-0.61%)
Aug 23, 2005	33.58	33.97	33.39	33.72	12,791,937	+0.63(+1.92%)
Aug 22, 2005	33.14	33.38	32.84	33.08	4,966,428	+0.09(+0.27%)
Aug 19, 2005	33.33	33.34	32.92	32.99	6,224,685	+0.03(+0.10%)
Aug 18, 2005	32.99	33.04	32.62	32.96	6,284,913	-0.16(-0.49%)
Aug 17, 2005	33.04	33.40	32.86	33.13	6,005,282	+0.03(+0.09%)
Aug 16, 2005	33.35	33.41	33.03	33.09	6,058,341	-0.20(-0.60%)
Aug 15, 2005	33.55	33.60	33.26	33.29	3,565,248	-0.23(-0.67%)
Aug 12, 2005	33.49	33.68	33.40	33.52	3,568,435	-0.14(-0.43%)
Aug 11, 2005	33.81	33.81	33.58	33.67	5,066,489	-0.16(-0.48%)
Aug 10, 2005	33.90	34.15	33.69	33.83	5,511,667	+0.04(+0.11%)
Aug 09, 2005	33.42	33.94	33.36	33.79	5,561,538	+0.46(+1.39%)
Aug 08, 2005	33.55	33.63	33.16	33.33	6,070,769	-0.22(-0.65%)
Aug 05, 2005	33.85	33.88	33.26	33.55	8,636,996	-0.28(-0.83%)
Aug 04, 2005	34.36	34.48	33.74	33.83	9,355,749	-0.65(-1.89%)
Aug 03, 2005	34.86	34.99	34.24	34.48	9,850,639	-0.67(-1.91%)
Aug 02, 2005	35.27	35.32	34.96	35.15	11,612,231	-0.43(-1.20%)

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.