Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	30.24	31.03	30.24	30.76	226,517	+0.58(+1.93%)
Oct 28, 2005	29.85	30.31	29.74	30.18	272,968	+0.29(+0.97%)
Oct 27, 2005	30.34	30.59	29.75	29.89	125,304	-0.60(-1.96%)
Oct 26, 2005	30.42	30.91	30.27	30.48	149,473	-0.12(-0.40%)
Oct 25, 2005	30.66	30.70	30.25	30.61	164,925	-0.23(-0.73%)
Oct 24, 2005	30.14	30.83	30.14	30.83	185,628	+0.78(+2.61%)
Oct 21, 2005	29.43	30.40	29.43	30.05	157,409	+0.47(+1.59%)
Oct 20, 2005	29.77	30.12	29.34	29.58	179,961	-0.33(-1.11%)
Oct 19, 2005	28.64	29.92	28.64	29.91	296,422	+1.14(+3.97%)
Oct 18, 2005	29.00	29.17	28.68	28.77	223,348	-0.36(-1.22%)
Oct 17, 2005	29.18	29.48	28.56	29.13	190,510	-0.13(-0.44%)
Oct 14, 2005	29.34	29.45	28.85	29.25	194,782	+0.25(+0.86%)
Oct 13, 2005	29.04	29.37	28.52	29.00	197,158	+0.11(+0.39%)
Oct 12, 2005	28.91	29.25	28.51	28.89	156,929	-0.15(-0.53%)
Oct 11, 2005	29.13	29.63	28.94	29.04	323,662	-0.09(-0.31%)
Oct 10, 2005	29.33	29.35	29.00	29.13	110,900	-0.12(-0.41%)
Oct 07, 2005	29.17	29.35	28.98	29.25	133,004	+0.20(+0.70%)
Oct 06, 2005	28.97	29.48	28.68	29.05	202,759	+0.05(+0.17%)
Oct 05, 2005	29.87	29.89	29.00	29.00	138,261	-0.93(-3.11%)
Oct 04, 2005	30.39	30.64	29.93	29.93	104,235	-0.41(-1.36%)
Oct 03, 2005	30.10	30.57	30.10	30.35	98,766	+0.22(+0.72%)
Sep 30, 2005	30.25	30.25	29.84	30.13	173,706	-0.08(-0.27%)
Sep 29, 2005	29.53	30.32	29.33	30.21	149,892	+0.58(+1.97%)
Sep 28, 2005	29.90	30.16	29.21	29.63	190,070	-0.37(-1.24%)
Sep 27, 2005	29.82	30.34	29.72	30.00	154,697	+0.10(+0.32%)
Sep 26, 2005	30.26	30.43	29.49	29.90	130,948	-0.24(-0.81%)
Sep 23, 2005	30.14	30.16	29.78	30.14	86,588	+0.11(+0.38%)
Sep 22, 2005	30.03	30.31	29.51	30.03	111,463	+0.13(+0.43%)
Sep 21, 2005	30.34	30.34	29.85	29.90	148,429	-0.49(-1.62%)
Sep 20, 2005	30.51	31.05	30.39	30.40	197,779	-0.23(-0.77%)
Sep 19, 2005	30.81	30.84	30.40	30.63	169,449	-0.26(-0.84%)
Sep 16, 2005	29.97	30.97	29.89	30.89	531,984	+1.04(+3.50%)
Sep 15, 2005	29.58	29.90	29.32	29.85	262,669	+0.27(+0.93%)
Sep 14, 2005	30.41	30.48	29.34	29.57	333,856	-0.65(-2.14%)
Sep 13, 2005	30.76	30.76	30.17	30.22	123,782	-0.73(-2.35%)
Sep 12, 2005	30.83	31.05	30.65	30.95	180,697	-0.01(-0.03%)
Sep 09, 2005	30.90	30.97	30.81	30.95	125,102	+0.13(+0.42%)
Sep 08, 2005	31.08	31.22	30.61	30.82	145,345	-0.44(-1.40%)
Sep 07, 2005	31.33	31.46	31.09	31.26	128,064	-0.13(-0.41%)
Sep 06, 2005	30.76	31.39	30.71	31.39	118,881	+0.74(+2.40%)
Sep 02, 2005	30.75	30.91	30.58	30.65	119,308	-0.18(-0.58%)
Sep 01, 2005	30.69	30.95	30.23	30.83	130,653	+0.14(+0.45%)
Aug 31, 2005	30.48	30.69	30.05	30.69	235,668	+0.36(+1.20%)
Aug 30, 2005	30.46	30.73	30.00	30.33	147,915	-0.26(-0.85%)
Aug 29, 2005	30.30	30.65	29.93	30.59	125,692	+0.13(+0.43%)
Aug 26, 2005	31.18	31.18	30.21	30.46	162,291	-0.71(-2.28%)
Aug 25, 2005	31.15	31.34	30.99	31.17	96,137	-0.06(-0.21%)
Aug 24, 2005	30.47	31.70	30.47	31.24	272,417	+0.68(+2.22%)
Aug 23, 2005	30.74	30.79	30.27	30.56	106,548	-0.19(-0.61%)
Aug 22, 2005	30.54	30.77	30.41	30.74	124,456	+0.36(+1.20%)
Aug 19, 2005	29.97	30.49	29.97	30.38	154,253	+0.27(+0.89%)
Aug 18, 2005	29.97	30.18	29.78	30.11	171,909	+0.07(+0.24%)
Aug 17, 2005	30.30	30.34	30.02	30.04	139,175	-0.36(-1.17%)
Aug 16, 2005	30.53	30.69	30.15	30.40	177,947	-0.29(-0.95%)
Aug 15, 2005	30.30	30.69	29.97	30.69	118,267	+0.34(+1.12%)
Aug 12, 2005	30.31	30.66	29.95	30.35	157,021	-0.11(-0.37%)
Aug 11, 2005	29.81	30.57	29.80	30.46	221,493	+0.58(+1.95%)
Aug 10, 2005	29.91	30.27	29.44	29.88	146,187	+0.11(+0.35%)
Aug 09, 2005	29.89	30.27	29.50	29.77	214,449	+0.02(+0.05%)
Aug 08, 2005	29.88	29.88	29.61	29.76	90,436	-0.03(-0.11%)
Aug 05, 2005	30.10	30.32	29.51	29.79	136,356	-0.39(-1.29%)
Aug 04, 2005	30.64	30.74	29.99	30.18	305,560	-0.61(-2.00%)
Aug 03, 2005	30.10	30.82	29.93	30.79	274,514	+0.05(+0.16%)
Aug 02, 2005	30.44	30.74	30.24	30.74	205,643	+0.38(+1.25%)

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.