Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	28.14	28.35	27.04	27.55	56,524,640	-0.91(-3.19%)
Oct 28, 2005	27.86	28.64	27.50	28.46	58,769,584	-1.37(-4.60%)
Oct 27, 2005	30.87	30.94	29.74	29.83	26,745,018	-1.25(-4.01%)
Oct 26, 2005	31.19	31.87	30.85	31.08	22,952,250	-0.21(-0.69%)
Oct 25, 2005	31.29	31.60	30.87	31.30	17,702,100	-0.37(-1.18%)
Oct 24, 2005	31.18	31.67	30.91	31.67	21,050,106	+0.49(+1.56%)
Oct 21, 2005	30.76	31.30	30.39	31.19	33,503,990	+1.14(+3.81%)
Oct 20, 2005	30.42	30.98	29.85	30.04	25,695,792	-0.46(-1.52%)
Oct 19, 2005	29.45	30.60	29.23	30.51	27,551,378	+1.09(+3.70%)
Oct 18, 2005	29.23	29.66	29.00	29.42	17,244,628	+0.18(+0.62%)
Oct 17, 2005	29.04	29.38	28.80	29.24	14,212,053	+0.18(+0.62%)
Oct 14, 2005	29.18	29.41	28.66	29.06	21,650,108	+0.16(+0.55%)
Oct 13, 2005	29.22	29.40	28.71	28.90	29,189,944	-0.45(-1.53%)
Oct 12, 2005	29.94	30.41	29.28	29.35	25,863,866	-0.77(-2.55%)
Oct 11, 2005	30.26	30.42	29.88	30.12	14,703,544	-0.15(-0.50%)
Oct 10, 2005	30.38	30.87	30.16	30.27	13,354,524	-0.17(-0.55%)
Oct 07, 2005	30.98	31.12	30.26	30.44	15,542,556	-0.16(-0.52%)
Oct 06, 2005	31.23	31.51	30.25	30.60	26,487,334	-0.69(-2.21%)
Oct 05, 2005	31.50	31.98	31.29	31.29	18,855,436	-0.32(-1.01%)
Oct 04, 2005	31.12	32.07	31.05	31.61	24,964,346	+0.39(+1.24%)
Oct 03, 2005	31.14	31.37	30.99	31.22	21,697,882	+0.21(+0.67%)
Sep 30, 2005	31.12	31.20	30.73	31.01	17,485,104	-0.17(-0.53%)
Sep 29, 2005	30.77	31.22	30.64	31.18	27,366,484	+0.33(+1.08%)
Sep 28, 2005	30.82	31.08	30.59	30.85	19,350,952	+0.11(+0.36%)
Sep 27, 2005	30.87	31.07	30.55	30.73	14,333,588	-0.03(-0.11%)
Sep 26, 2005	31.10	31.18	30.60	30.77	18,781,746	-0.25(-0.80%)
Sep 23, 2005	31.02	31.13	30.37	31.02	20,358,926	+0.53(+1.73%)
Sep 22, 2005	30.49	30.85	30.27	30.49	21,576,828	+0.19(+0.62%)
Sep 21, 2005	30.28	30.79	29.97	30.30	33,571,072	+0.21(+0.71%)
Sep 20, 2005	30.03	30.82	30.01	30.09	35,083,424	+0.49(+1.66%)
Sep 19, 2005	29.92	30.01	29.34	29.60	14,843,974	-0.42(-1.41%)
Sep 16, 2005	29.36	30.05	29.24	30.02	28,679,956	+0.74(+2.53%)
Sep 15, 2005	29.29	29.45	29.10	29.28	12,531,703	+0.12(+0.43%)
Sep 14, 2005	29.61	29.77	28.97	29.15	18,028,394	-0.54(-1.82%)
Sep 13, 2005	29.49	30.15	29.40	29.70	19,303,102	+0.21(+0.71%)
Sep 12, 2005	29.44	29.59	29.27	29.49	13,752,869	-0.18(-0.61%)
Sep 09, 2005	28.98	29.77	28.66	29.67	27,449,890	+0.74(+2.56%)
Sep 08, 2005	28.43	29.09	28.21	28.93	24,384,458	+0.79(+2.81%)
Sep 07, 2005	28.02	28.31	27.98	28.14	13,727,832	+0.03(+0.12%)
Sep 06, 2005	27.75	28.25	27.73	28.10	13,581,609	+0.41(+1.48%)
Sep 02, 2005	27.71	27.96	27.63	27.69	9,766,706	-0.03(-0.10%)
Sep 01, 2005	27.35	27.90	27.32	27.72	14,108,535	+0.20(+0.73%)
Aug 31, 2005	27.60	27.64	27.05	27.52	17,385,114	-0.10(-0.38%)
Aug 30, 2005	27.61	27.65	27.21	27.62	14,019,908	-0.08(-0.28%)
Aug 29, 2005	27.42	27.89	27.41	27.70	10,263,239	+0.08(+0.30%)
Aug 26, 2005	27.66	27.82	27.38	27.62	11,039,964	-0.15(-0.52%)
Aug 25, 2005	27.70	27.80	27.44	27.76	12,082,494	+0.30(+1.11%)
Aug 24, 2005	27.74	28.32	27.38	27.46	14,521,056	-0.46(-1.66%)
Aug 23, 2005	28.02	28.32	27.91	27.92	10,726,995	-0.18(-0.64%)
Aug 22, 2005	27.89	28.52	27.89	28.10	15,782,225	+0.24(+0.85%)
Aug 19, 2005	27.64	28.08	27.58	27.87	14,019,850	+0.19(+0.70%)
Aug 18, 2005	27.55	28.03	27.55	27.67	14,572,031	-0.13(-0.47%)
Aug 17, 2005	27.90	28.10	27.58	27.80	14,860,696	-0.09(-0.32%)
Aug 16, 2005	28.69	28.74	27.70	27.89	23,065,876	-0.84(-2.92%)
Aug 15, 2005	28.06	28.92	28.02	28.73	19,879,076	+0.46(+1.64%)
Aug 12, 2005	27.77	28.27	27.73	28.27	18,217,990	+0.21(+0.77%)
Aug 11, 2005	27.36	28.16	27.34	28.05	29,108,512	+0.88(+3.24%)
Aug 10, 2005	27.42	27.87	27.12	27.17	26,050,042	+0.30(+1.13%)
Aug 09, 2005	27.17	27.38	26.76	26.87	13,502,733	-0.30(-1.10%)
Aug 08, 2005	27.08	27.50	27.08	27.17	10,225,733	+0.03(+0.10%)
Aug 05, 2005	27.26	27.52	27.01	27.14	10,627,481	-0.28(-1.01%)
Aug 04, 2005	27.38	27.66	27.23	27.42	11,664,624	-0.26(-0.93%)
Aug 03, 2005	27.27	27.72	27.18	27.67	13,969,744	+0.19(+0.71%)
Aug 02, 2005	27.05	27.60	26.97	27.48	14,216,965	+0.45(+1.67%)

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.