Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	25.27	26.43	25.23	26.39	91,515	+1.29(+5.14%)
Oct 28, 2005	24.73	25.36	24.64	25.10	18,414	+0.47(+1.93%)
Oct 27, 2005	25.54	25.54	24.28	24.62	53,569	-0.82(-3.24%)
Oct 26, 2005	24.91	25.97	24.91	25.45	56,917	+0.72(+2.90%)
Oct 25, 2005	23.57	25.09	23.39	24.73	108,255	+1.34(+5.75%)
Oct 24, 2005	21.68	23.52	21.68	23.39	133,924	+1.66(+7.63%)
Oct 21, 2005	21.59	21.73	21.06	21.73	52,453	-0.04(-0.16%)
Oct 20, 2005	22.58	22.67	21.50	21.76	50,779	-0.82(-3.61%)
Oct 19, 2005	22.54	22.62	21.77	22.58	37,945	+0.27(+1.20%)
Oct 18, 2005	21.49	22.40	21.33	22.31	94,305	+0.90(+4.18%)
Oct 17, 2005	20.97	21.91	20.97	21.41	82,028	+0.23(+1.10%)
Oct 14, 2005	20.93	21.50	20.93	21.18	71,426	+0.22(+1.03%)
Oct 13, 2005	20.97	21.24	20.43	20.97	79,796	-0.09(-0.43%)
Oct 12, 2005	23.42	23.61	20.97	21.06	261,710	-2.37(-10.10%)
Oct 11, 2005	24.95	24.95	23.30	23.42	75,890	-1.71(-6.81%)
Oct 10, 2005	25.63	25.63	24.46	25.13	73,658	-0.81(-3.11%)
Oct 07, 2005	25.27	26.30	25.27	25.94	25,110	+0.67(+2.66%)
Oct 06, 2005	26.34	26.34	25.09	25.27	78,680	-1.15(-4.34%)
Oct 05, 2005	25.81	26.79	25.81	26.41	59,708	+0.45(+1.72%)
Oct 04, 2005	26.79	26.79	25.97	25.97	60,824	-0.91(-3.39%)
Oct 03, 2005	28.23	28.24	26.16	26.88	154,013	-1.53(-5.39%)
Sep 30, 2005	28.67	28.67	28.41	28.41	18,414	-0.35(-1.22%)
Sep 29, 2005	28.69	28.85	28.14	28.76	66,962	-0.11(-0.37%)
Sep 28, 2005	29.21	29.21	28.59	28.87	110,487	-0.52(-1.77%)
Sep 27, 2005	29.34	29.39	29.00	29.39	41,293	+0.05(+0.18%)
Sep 26, 2005	29.66	29.66	29.32	29.34	26,226	-0.32(-1.08%)
Sep 23, 2005	29.66	30.29	29.52	29.66	55,243	-0.39(-1.28%)
Sep 22, 2005	30.15	30.33	30.03	30.04	18,414	-0.29(-0.95%)
Sep 21, 2005	30.29	30.46	30.20	30.33	11,718	+0.13(+0.45%)
Sep 20, 2005	29.48	30.29	29.48	30.20	26,226	+0.65(+2.19%)
Sep 19, 2005	29.75	29.75	29.21	29.55	17,856	-0.20(-0.67%)
Sep 16, 2005	29.75	29.75	29.23	29.75	41,293	-0.09(-0.30%)
Sep 15, 2005	30.20	30.20	29.84	29.84	8,370	-0.27(-0.89%)
Sep 14, 2005	30.82	31.00	30.11	30.11	22,320	-0.68(-2.21%)
Sep 13, 2005	31.00	31.00	30.64	30.79	6,696	-0.21(-0.69%)
Sep 12, 2005	31.14	31.27	31.00	31.00	8,928	-0.31(-1.00%)
Sep 09, 2005	31.45	31.54	31.32	31.32	9,486	-0.22(-0.71%)
Sep 08, 2005	31.61	31.61	31.54	31.54	6,138	-0.18(-0.56%)
Sep 07, 2005	31.85	31.85	31.63	31.72	6,138	+0.04(+0.14%)
Sep 06, 2005	31.85	32.03	31.67	31.68	4,464	-0.04(-0.14%)
Sep 02, 2005	31.99	31.99	31.72	31.72	1,116	-0.09(-0.28%)
Sep 01, 2005	32.44	32.44	31.81	31.81	11,160	-0.55(-1.71%)
Aug 31, 2005	31.63	32.36	31.45	32.36	31,807	+0.64(+2.03%)
Aug 30, 2005	31.54	31.72	31.45	31.72	11,160	+0.00(+0.00%)
Aug 29, 2005	31.45	31.72	31.45	31.72	46,315	+0.13(+0.43%)
Aug 26, 2005	31.54	31.72	31.45	31.58	3,348	+0.13(+0.43%)
Aug 25, 2005	31.45	31.45	31.45	31.45	0	+0.00(+0.00%)
Aug 24, 2005	31.50	31.67	31.45	31.45	5,022	+0.13(+0.43%)
Aug 23, 2005	30.91	32.62	30.91	31.32	147,875	+0.49(+1.60%)
Aug 22, 2005	30.11	31.00	30.00	30.82	37,387	+0.56(+1.84%)
Aug 19, 2005	30.11	30.29	30.11	30.27	20,646	-0.02(-0.06%)
Aug 18, 2005	30.38	30.42	29.84	30.29	46,873	-0.26(-0.85%)
Aug 17, 2005	31.58	31.58	30.38	30.55	99,885	-1.08(-3.40%)
Aug 16, 2005	31.79	31.79	31.58	31.62	16,182	-0.33(-1.04%)
Aug 15, 2005	32.26	32.26	31.91	31.95	39,619	-0.48(-1.49%)
Aug 12, 2005	32.17	32.88	32.17	32.44	21,204	+0.18(+0.55%)
Aug 11, 2005	31.93	32.44	31.93	32.26	10,044	+0.23(+0.70%)
Aug 10, 2005	32.35	32.35	31.99	32.03	13,950	-0.58(-1.79%)
Aug 09, 2005	32.26	32.62	32.26	32.62	10,602	+0.54(+1.68%)
Aug 08, 2005	32.06	32.26	32.06	32.08	7,254	+0.02(+0.06%)
Aug 05, 2005	32.33	32.33	32.06	32.06	15,624	-0.20(-0.62%)
Aug 04, 2005	32.08	32.29	32.08	32.26	6,696	+0.09(+0.28%)
Aug 03, 2005	32.51	32.51	32.17	32.17	4,464	-0.38(-1.16%)
Aug 02, 2005	32.44	32.70	32.44	32.54	10,602	+0.22(+0.69%)

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.