Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	28.14	28.21	27.97	28.01	23,038,710	-0.02(-0.08%)
Oct 28, 2005	27.47	28.03	27.46	28.03	18,943,820	+0.64(+2.33%)
Oct 27, 2005	27.70	27.86	27.40	27.40	18,662,504	-0.49(-1.77%)
Oct 26, 2005	27.77	28.03	27.68	27.89	21,163,538	+0.12(+0.43%)
Oct 25, 2005	27.51	27.77	27.28	27.77	20,910,622	+0.13(+0.46%)
Oct 24, 2005	27.41	27.66	27.33	27.64	17,026,586	+0.41(+1.49%)
Oct 21, 2005	27.28	27.43	26.81	27.24	20,025,414	+0.10(+0.37%)
Oct 20, 2005	27.56	27.70	27.11	27.14	20,413,898	-0.43(-1.56%)
Oct 19, 2005	27.25	27.56	27.05	27.56	26,371,100	+0.51(+1.89%)
Oct 18, 2005	27.62	27.77	27.05	27.05	32,483,428	-0.93(-3.31%)
Oct 17, 2005	26.15	28.22	26.06	27.98	69,524,176	+1.61(+6.09%)
Oct 14, 2005	26.07	26.43	25.94	26.37	19,299,350	+0.40(+1.52%)
Oct 13, 2005	26.32	26.34	25.60	25.98	27,750,084	-0.49(-1.86%)
Oct 12, 2005	27.17	27.20	26.44	26.47	22,471,256	-0.43(-1.58%)
Oct 11, 2005	26.86	27.15	26.82	26.90	21,397,700	+0.20(+0.76%)
Oct 10, 2005	27.12	27.14	26.41	26.69	23,752,718	-0.35(-1.30%)
Oct 07, 2005	27.15	27.19	26.63	27.05	26,583,292	-0.11(-0.40%)
Oct 06, 2005	27.66	27.70	26.95	27.15	26,619,998	-0.50(-1.80%)
Oct 05, 2005	27.63	27.77	27.62	27.65	15,094,346	-0.03(-0.11%)
Oct 04, 2005	27.68	27.81	27.64	27.68	15,380,217	+0.00(+0.00%)
Oct 03, 2005	27.56	27.84	27.52	27.68	20,429,438	+0.17(+0.61%)
Sep 30, 2005	27.19	27.55	27.17	27.51	21,297,766	+0.02(+0.08%)
Sep 29, 2005	27.49	27.60	27.10	27.49	18,191,234	+0.07(+0.24%)
Sep 28, 2005	27.43	27.64	27.22	27.42	21,157,108	-0.01(-0.03%)
Sep 27, 2005	27.06	27.53	27.06	27.43	18,840,672	+0.36(+1.34%)
Sep 26, 2005	26.91	27.16	26.87	27.07	19,553,874	+0.23(+0.85%)
Sep 23, 2005	26.84	27.05	26.65	26.84	14,070,356	+0.00(+0.00%)
Sep 22, 2005	26.84	26.90	26.43	26.84	12,519,367	+0.10(+0.39%)
Sep 21, 2005	27.02	27.17	26.71	26.74	16,624,169	-0.46(-1.69%)
Sep 20, 2005	27.38	27.43	26.97	27.19	19,928,962	-0.04(-0.16%)
Sep 19, 2005	27.25	27.52	27.17	27.24	22,014,452	-0.06(-0.22%)
Sep 16, 2005	27.13	27.30	27.06	27.30	31,761,650	+0.33(+1.23%)
Sep 15, 2005	27.15	27.24	26.86	26.97	21,981,498	+0.23(+0.87%)
Sep 14, 2005	26.54	27.06	26.53	26.74	34,655,188	+0.23(+0.86%)
Sep 13, 2005	26.97	26.98	26.44	26.51	29,494,244	-0.60(-2.22%)
Sep 12, 2005	27.15	27.32	26.94	27.11	23,601,342	-0.01(-0.04%)
Sep 09, 2005	27.19	27.38	27.08	27.12	39,671,452	+0.04(+0.17%)
Sep 08, 2005	26.80	27.15	26.71	27.08	29,755,466	+0.55(+2.08%)
Sep 07, 2005	26.40	26.59	26.21	26.52	18,888,630	+0.14(+0.52%)
Sep 06, 2005	26.22	26.46	26.16	26.38	14,683,357	+0.24(+0.90%)
Sep 02, 2005	26.27	26.33	26.05	26.15	12,794,789	+0.00(+0.01%)
Sep 01, 2005	26.39	26.47	26.12	26.15	18,126,130	-0.24(-0.92%)
Aug 31, 2005	26.09	26.44	25.97	26.39	21,726,706	+0.30(+1.14%)
Aug 30, 2005	25.99	26.11	25.80	26.09	18,209,452	+0.12(+0.47%)
Aug 29, 2005	25.94	26.07	25.77	25.97	10,054,503	+0.03(+0.13%)
Aug 26, 2005	26.01	26.16	25.89	25.93	15,587,587	-0.16(-0.62%)
Aug 25, 2005	25.94	26.24	25.78	26.09	20,017,108	+0.11(+0.43%)
Aug 24, 2005	26.05	26.21	25.96	25.98	20,894,814	-0.03(-0.13%)
Aug 23, 2005	26.03	26.14	26.00	26.02	14,292,461	+0.01(+0.03%)
Aug 22, 2005	26.12	26.18	25.94	26.01	19,566,468	-0.11(-0.41%)
Aug 19, 2005	26.27	26.28	25.97	26.12	31,683,686	-0.16(-0.60%)
Aug 18, 2005	25.33	26.55	25.18	26.27	75,268,912	+0.94(+3.73%)
Aug 17, 2005	25.15	25.38	25.04	25.33	15,639,295	+0.18(+0.73%)
Aug 16, 2005	25.08	25.23	24.99	25.15	22,118,674	+0.13(+0.52%)
Aug 15, 2005	24.88	25.06	24.85	25.01	6,366,583	+0.07(+0.27%)
Aug 12, 2005	25.06	25.14	24.84	24.95	7,661,441	-0.23(-0.92%)
Aug 11, 2005	24.98	25.19	24.90	25.18	9,742,644	+0.20(+0.79%)
Aug 10, 2005	24.84	25.15	24.84	24.98	12,630,554	+0.20(+0.80%)
Aug 09, 2005	24.81	24.90	24.65	24.78	11,640,053	+0.09(+0.38%)
Aug 08, 2005	24.78	24.91	24.69	24.69	10,817,539	-0.07(-0.27%)
Aug 05, 2005	25.01	25.21	24.72	24.76	11,915,475	-0.46(-1.81%)
Aug 04, 2005	25.12	25.35	25.06	25.21	11,653,181	+0.02(+0.07%)
Aug 03, 2005	24.86	25.21	24.78	25.19	13,391,446	+0.21(+0.82%)
Aug 02, 2005	24.79	25.08	24.78	24.99	9,846,865	+0.20(+0.80%)

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.