Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	29.47	30.00	29.46	29.90	154,213	+0.44(+1.49%)
Oct 28, 2005	28.89	29.58	28.89	29.46	238,711	+0.39(+1.36%)
Oct 27, 2005	29.33	29.33	29.00	29.06	145,818	-0.26(-0.90%)
Oct 26, 2005	29.64	29.76	29.09	29.33	282,511	-0.40(-1.35%)
Oct 25, 2005	29.62	29.95	29.45	29.73	172,828	+0.05(+0.17%)
Oct 24, 2005	29.07	29.78	29.00	29.68	261,341	+0.70(+2.42%)
Oct 21, 2005	28.49	29.14	28.48	28.98	217,358	+0.39(+1.36%)
Oct 20, 2005	29.26	29.26	28.22	28.59	412,817	-0.70(-2.39%)
Oct 19, 2005	29.00	29.30	28.63	29.29	218,271	+0.30(+1.04%)
Oct 18, 2005	29.60	29.63	28.99	28.99	306,784	-0.60(-2.04%)
Oct 17, 2005	29.23	29.75	29.21	29.59	394,202	+0.49(+1.70%)
Oct 14, 2005	29.02	29.19	28.82	29.10	143,080	+0.08(+0.28%)
Oct 13, 2005	29.34	29.36	28.63	29.01	283,971	-0.42(-1.42%)
Oct 12, 2005	29.87	30.07	29.32	29.43	197,648	-0.49(-1.63%)
Oct 11, 2005	29.95	30.18	29.87	29.92	203,853	-0.22(-0.75%)
Oct 10, 2005	30.30	30.35	30.03	30.14	219,731	-0.24(-0.79%)
Oct 07, 2005	30.30	30.58	30.15	30.38	219,001	+0.06(+0.20%)
Oct 06, 2005	30.89	30.89	30.07	30.32	358,066	-0.56(-1.81%)
Oct 05, 2005	31.74	31.74	30.88	30.88	117,713	-0.95(-3.00%)
Oct 04, 2005	31.86	32.30	31.74	31.84	239,988	-0.33(-1.02%)
Oct 03, 2005	31.92	32.16	31.73	32.16	264,808	+0.49(+1.56%)
Sep 30, 2005	31.68	31.78	31.45	31.67	139,248	-0.01(-0.02%)
Sep 29, 2005	31.36	31.70	31.23	31.68	352,956	+0.31(+1.00%)
Sep 28, 2005	31.62	31.66	31.21	31.36	448,039	-0.25(-0.78%)
Sep 27, 2005	31.73	31.77	31.28	31.61	196,553	+0.00(+0.00%)
Sep 26, 2005	31.52	31.71	31.37	31.61	100,558	+0.12(+0.38%)
Sep 23, 2005	31.49	31.56	31.23	31.49	184,143	+0.03(+0.10%)
Sep 22, 2005	31.70	31.70	30.68	31.46	507,170	-0.27(-0.85%)
Sep 21, 2005	32.18	32.18	31.40	31.73	199,473	-0.53(-1.65%)
Sep 20, 2005	32.34	32.55	32.13	32.26	166,623	+0.04(+0.12%)
Sep 19, 2005	32.43	32.47	32.22	32.22	134,868	-0.33(-1.01%)
Sep 16, 2005	32.48	32.56	32.38	32.55	292,914	+0.11(+0.34%)
Sep 15, 2005	32.53	32.63	32.26	32.44	125,378	+0.05(+0.15%)
Sep 14, 2005	32.58	32.61	32.26	32.39	155,490	-0.14(-0.44%)
Sep 13, 2005	32.44	32.68	32.34	32.53	170,273	-0.01(-0.02%)
Sep 12, 2005	32.48	32.64	32.24	32.54	114,793	+0.06(+0.19%)
Sep 09, 2005	32.22	32.60	32.22	32.48	127,933	+0.31(+0.95%)
Sep 08, 2005	32.30	32.41	32.15	32.17	178,668	-0.13(-0.39%)
Sep 07, 2005	32.36	32.49	32.18	32.30	142,898	-0.11(-0.34%)
Sep 06, 2005	32.09	32.48	32.08	32.41	229,403	+0.43(+1.35%)
Sep 02, 2005	32.02	32.24	31.95	31.97	191,443	-0.09(-0.27%)
Sep 01, 2005	31.59	32.08	31.51	32.06	141,438	+0.48(+1.51%)
Aug 31, 2005	31.23	31.58	31.18	31.58	276,123	+0.36(+1.14%)
Aug 30, 2005	31.34	31.34	31.01	31.23	342,371	-0.19(-0.59%)
Aug 29, 2005	31.19	31.41	31.05	31.41	202,941	-0.26(-0.83%)
Aug 26, 2005	31.79	31.84	31.62	31.68	172,280	-0.15(-0.46%)
Aug 25, 2005	31.56	31.86	31.51	31.82	212,796	+0.25(+0.78%)
Aug 24, 2005	31.53	31.95	31.53	31.58	174,105	-0.07(-0.23%)
Aug 23, 2005	31.50	31.82	31.44	31.65	179,033	+0.13(+0.42%)
Aug 22, 2005	31.41	31.56	31.33	31.52	179,945	+0.18(+0.56%)
Aug 19, 2005	31.23	31.40	31.15	31.34	117,530	+0.08(+0.25%)
Aug 18, 2005	31.19	31.42	31.01	31.27	207,321	-0.01(-0.02%)
Aug 17, 2005	31.36	31.42	31.04	31.27	242,178	+0.02(+0.07%)
Aug 16, 2005	31.80	31.80	31.17	31.25	255,501	-0.59(-1.86%)
Aug 15, 2005	31.71	31.90	31.62	31.84	179,763	+0.19(+0.61%)
Aug 12, 2005	31.37	31.65	31.24	31.65	158,593	+0.21(+0.68%)
Aug 11, 2005	31.18	31.51	31.10	31.44	168,630	+0.26(+0.83%)
Aug 10, 2005	31.15	31.45	31.01	31.18	193,998	+0.10(+0.34%)
Aug 09, 2005	31.24	31.34	30.96	31.07	213,708	-0.10(-0.33%)
Aug 08, 2005	31.75	31.78	31.11	31.18	200,386	-0.62(-1.96%)
Aug 05, 2005	32.36	32.36	31.55	31.80	390,004	-0.64(-1.96%)
Aug 04, 2005	32.88	32.88	31.96	32.44	463,917	+0.26(+0.80%)
Aug 03, 2005	31.92	32.38	31.84	32.18	191,443	+0.27(+0.84%)
Aug 02, 2005	31.37	31.93	31.37	31.91	199,108	+0.57(+1.82%)

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.