Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	24.87	25.20	24.59	24.59	420,890	-0.25(-0.99%)
Oct 28, 2005	24.20	24.84	23.91	24.84	424,521	+0.75(+3.11%)
Oct 27, 2005	24.17	24.30	23.85	24.09	630,768	-0.02(-0.07%)
Oct 26, 2005	23.76	24.21	23.73	24.11	401,377	+0.37(+1.56%)
Oct 25, 2005	23.82	24.06	23.49	23.74	890,450	-0.08(-0.33%)
Oct 24, 2005	23.06	23.94	22.92	23.82	1,325,862	+0.98(+4.28%)
Oct 21, 2005	22.91	23.13	22.12	22.84	2,121,811	-0.07(-0.31%)
Oct 20, 2005	26.00	26.01	22.83	22.91	1,992,934	-3.67(-13.80%)
Oct 19, 2005	26.15	26.58	25.59	26.58	189,684	+0.46(+1.75%)
Oct 18, 2005	26.65	27.12	25.96	26.12	137,158	-0.48(-1.79%)
Oct 17, 2005	27.23	27.24	26.16	26.59	192,860	-0.58(-2.14%)
Oct 14, 2005	26.35	27.21	26.13	27.18	133,074	+0.92(+3.49%)
Oct 13, 2005	25.98	26.36	25.88	26.26	122,977	+0.29(+1.12%)
Oct 12, 2005	26.51	26.70	25.65	25.97	183,104	-0.55(-2.06%)
Oct 11, 2005	27.34	27.48	26.41	26.51	86,900	-0.74(-2.72%)
Oct 10, 2005	27.59	27.59	26.91	27.25	65,005	-0.23(-0.83%)
Oct 07, 2005	27.06	27.71	27.06	27.48	71,472	+0.51(+1.90%)
Oct 06, 2005	27.22	27.81	26.59	26.97	178,680	-1.13(-4.02%)
Oct 05, 2005	29.73	29.73	27.81	28.10	190,592	-1.63(-5.48%)
Oct 04, 2005	29.97	30.02	29.66	29.73	156,217	-0.15(-0.50%)
Oct 03, 2005	29.87	30.44	29.79	29.88	171,646	+0.19(+0.62%)
Sep 30, 2005	29.22	29.73	29.00	29.70	62,736	+0.65(+2.25%)
Sep 29, 2005	28.43	29.12	28.33	29.04	130,351	+0.71(+2.52%)
Sep 28, 2005	28.69	28.96	28.03	28.33	109,136	-0.21(-0.74%)
Sep 27, 2005	28.82	29.04	28.39	28.54	107,208	-0.24(-0.83%)
Sep 26, 2005	28.78	28.99	28.56	28.78	82,136	+0.31(+1.08%)
Sep 23, 2005	28.47	28.73	28.38	28.47	79,413	-0.01(-0.03%)
Sep 22, 2005	28.21	28.56	27.97	28.48	155,082	+0.19(+0.65%)
Sep 21, 2005	28.60	28.77	28.15	28.30	311,073	-0.22(-0.77%)
Sep 20, 2005	28.49	29.04	28.38	28.52	204,205	+0.03(+0.09%)
Sep 19, 2005	28.65	29.01	28.46	28.49	199,894	-0.21(-0.74%)
Sep 16, 2005	29.18	29.19	27.64	28.70	289,745	-0.52(-1.78%)
Sep 15, 2005	29.26	29.65	29.13	29.22	105,733	-0.02(-0.06%)
Sep 14, 2005	29.66	29.71	29.11	29.24	171,419	-0.33(-1.13%)
Sep 13, 2005	30.06	30.06	29.47	29.57	104,258	-0.48(-1.61%)
Sep 12, 2005	30.04	30.32	29.97	30.06	112,993	+0.02(+0.06%)
Sep 09, 2005	29.57	30.09	29.54	30.04	85,766	+0.60(+2.04%)
Sep 08, 2005	29.31	29.63	29.07	29.44	100,854	+0.09(+0.30%)
Sep 07, 2005	30.37	30.47	29.18	29.35	138,519	-0.82(-2.72%)
Sep 06, 2005	30.50	30.58	29.93	30.17	63,530	-0.11(-0.35%)
Sep 02, 2005	30.23	30.37	29.93	30.28	74,988	+0.04(+0.15%)
Sep 01, 2005	30.41	30.84	29.89	30.23	103,237	-0.09(-0.29%)
Aug 31, 2005	28.47	30.32	28.47	30.32	196,491	+1.94(+6.83%)
Aug 30, 2005	28.43	28.74	28.19	28.38	111,859	-0.02(-0.06%)
Aug 29, 2005	27.94	28.43	27.90	28.40	46,967	+0.50(+1.80%)
Aug 26, 2005	28.30	28.30	27.64	27.90	66,707	-0.53(-1.86%)
Aug 25, 2005	28.70	28.88	28.33	28.43	87,354	-0.05(-0.19%)
Aug 24, 2005	28.21	28.52	28.16	28.48	87,468	+0.34(+1.19%)
Aug 23, 2005	28.60	28.79	27.94	28.15	130,464	-0.24(-0.84%)
Aug 22, 2005	28.61	28.87	27.94	28.38	89,396	-0.01(-0.03%)
Aug 19, 2005	29.31	29.31	28.14	28.39	114,241	+0.36(+1.29%)
Aug 18, 2005	27.81	28.04	27.72	28.03	165,406	+0.26(+0.95%)
Aug 17, 2005	27.70	28.15	27.64	27.77	123,431	-0.03(-0.10%)
Aug 16, 2005	27.77	27.91	27.59	27.79	130,464	-0.04(-0.13%)
Aug 15, 2005	27.77	28.12	27.72	27.83	100,287	+0.06(+0.22%)
Aug 12, 2005	28.30	28.30	27.53	27.77	83,497	-0.44(-1.56%)
Aug 11, 2005	27.81	28.35	27.73	28.21	85,879	+0.33(+1.20%)
Aug 10, 2005	28.05	28.41	27.85	27.87	141,469	-0.16(-0.57%)
Aug 09, 2005	27.28	28.03	27.28	28.03	121,729	+0.97(+3.58%)
Aug 08, 2005	27.19	27.61	26.81	27.06	112,426	+0.09(+0.33%)
Aug 05, 2005	27.66	27.71	26.49	26.97	124,905	-0.66(-2.39%)
Aug 04, 2005	27.96	28.40	27.46	27.63	150,998	-0.45(-1.60%)
Aug 03, 2005	27.89	28.22	27.76	28.08	159,847	+0.28(+1.01%)
Aug 02, 2005	27.99	28.21	26.81	27.80	200,008	+0.84(+3.11%)

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.