Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	27.89	28.05	26.58	26.99	6,389,000	-0.80(-2.88%)
Oct 28, 2005	25.34	28.68	25.34	27.79	10,234,200	+3.08(+12.46%)
Oct 27, 2005	25.75	25.84	24.63	24.71	5,125,800	-1.24(-4.78%)
Oct 26, 2005	26.31	26.40	25.90	25.95	2,402,400	-0.45(-1.70%)
Oct 25, 2005	26.96	27.20	26.37	26.40	2,644,800	-0.80(-2.94%)
Oct 24, 2005	26.76	27.29	26.75	27.20	1,813,500	+0.57(+2.14%)
Oct 21, 2005	26.67	26.99	26.44	26.63	1,748,300	-0.05(-0.19%)
Oct 20, 2005	27.05	27.05	26.57	26.68	1,529,700	-0.37(-1.37%)
Oct 19, 2005	26.73	27.05	26.49	27.05	1,749,600	+0.19(+0.71%)
Oct 18, 2005	27.00	27.07	26.64	26.86	1,918,100	-0.22(-0.81%)
Oct 17, 2005	27.06	27.23	26.74	27.08	1,814,700	+0.06(+0.22%)
Oct 14, 2005	26.53	27.13	26.44	27.02	2,502,600	+0.50(+1.89%)
Oct 13, 2005	26.38	26.73	26.33	26.52	2,167,400	-0.02(-0.08%)
Oct 12, 2005	26.20	26.57	26.20	26.54	2,975,300	+0.22(+0.84%)
Oct 11, 2005	26.06	26.45	25.87	26.32	3,523,800	-0.08(-0.30%)
Oct 10, 2005	26.21	26.50	26.15	26.40	2,076,000	+0.11(+0.42%)
Oct 07, 2005	26.40	26.58	26.03	26.29	2,580,000	+0.24(+0.92%)
Oct 06, 2005	26.65	26.65	25.95	26.05	4,709,900	-0.67(-2.51%)
Oct 05, 2005	26.91	26.97	26.65	26.72	2,109,600	-0.23(-0.85%)
Oct 04, 2005	26.85	27.08	26.75	26.95	3,218,800	+0.10(+0.37%)
Oct 03, 2005	26.99	27.25	26.71	26.85	3,903,100	-0.15(-0.56%)
Sep 30, 2005	26.70	27.02	26.30	27.00	5,397,900	+0.30(+1.12%)
Sep 29, 2005	27.05	27.06	26.51	26.70	4,957,100	-0.39(-1.44%)
Sep 28, 2005	27.04	27.25	26.84	27.09	4,626,400	+0.06(+0.22%)
Sep 27, 2005	26.83	27.37	26.77	27.03	5,631,300	+0.20(+0.75%)
Sep 26, 2005	27.36	27.49	26.60	26.83	5,824,800	-0.52(-1.90%)
Sep 23, 2005	27.30	27.63	26.93	27.35	7,049,900	+0.56(+2.09%)
Sep 22, 2005	26.90	26.92	26.37	26.79	10,992,100	-0.21(-0.78%)
Sep 21, 2005	28.00	27.96	26.50	27.00	31,600,000	-3.60(-11.76%)
Sep 20, 2005	30.60	31.85	30.50	30.60	7,286,500	-1.20(-3.77%)
Sep 19, 2005	32.23	32.23	31.63	31.80	2,462,600	-0.44(-1.36%)
Sep 16, 2005	32.32	32.43	32.09	32.24	3,263,700	-0.03(-0.09%)
Sep 15, 2005	32.24	32.53	31.93	32.27	2,471,700	-0.14(-0.43%)
Sep 14, 2005	32.25	32.51	32.21	32.41	2,261,600	+0.14(+0.43%)
Sep 13, 2005	31.85	32.47	31.84	32.27	3,626,200	+0.27(+0.84%)
Sep 12, 2005	31.78	32.08	31.58	32.00	2,951,200	+0.03(+0.09%)
Sep 09, 2005	31.67	32.01	31.28	31.97	5,304,300	+0.09(+0.28%)
Sep 08, 2005	32.50	32.51	31.04	31.88	7,199,700	-0.79(-2.42%)
Sep 07, 2005	33.12	33.12	32.66	32.67	3,647,600	-0.62(-1.86%)
Sep 06, 2005	32.87	33.45	32.81	33.29	2,447,800	+0.60(+1.84%)
Sep 02, 2005	32.56	32.89	32.52	32.69	1,719,100	+0.28(+0.86%)
Sep 01, 2005	32.82	32.88	32.41	32.41	2,125,200	-0.41(-1.25%)
Aug 31, 2005	32.62	32.96	32.56	32.82	2,366,600	+0.36(+1.11%)
Aug 30, 2005	32.60	32.84	32.22	32.46	2,340,100	-0.28(-0.86%)
Aug 29, 2005	32.34	32.91	32.22	32.74	1,539,000	+0.42(+1.30%)
Aug 26, 2005	32.60	32.65	32.30	32.32	1,845,000	-0.20(-0.62%)
Aug 25, 2005	32.48	32.60	32.35	32.52	1,433,600	+0.02(+0.06%)
Aug 24, 2005	32.70	32.76	32.48	32.50	1,832,700	-0.31(-0.94%)
Aug 23, 2005	32.98	33.04	32.63	32.81	1,897,500	-0.24(-0.73%)
Aug 22, 2005	33.22	33.37	32.90	33.05	2,211,500	-0.13(-0.39%)
Aug 19, 2005	32.84	33.21	32.49	33.18	2,561,700	+0.34(+1.04%)
Aug 18, 2005	32.23	32.89	32.21	32.84	2,285,000	+0.63(+1.96%)
Aug 17, 2005	32.27	32.46	32.16	32.21	1,722,100	-0.14(-0.43%)
Aug 16, 2005	32.63	32.92	32.31	32.35	2,742,400	-0.35(-1.07%)
Aug 15, 2005	32.10	32.86	32.10	32.70	1,768,600	+0.39(+1.21%)
Aug 12, 2005	32.27	32.45	31.98	32.31	1,638,600	+0.06(+0.19%)
Aug 11, 2005	32.17	32.35	31.62	32.25	2,606,100	+0.04(+0.12%)
Aug 10, 2005	32.79	32.99	32.08	32.21	3,756,300	-0.56(-1.71%)
Aug 09, 2005	33.02	33.07	32.69	32.77	2,899,200	-0.27(-0.82%)
Aug 08, 2005	33.14	33.17	32.95	33.04	2,503,300	+0.00(+0.00%)
Aug 05, 2005	33.07	33.30	32.98	33.04	3,465,300	-0.03(-0.09%)
Aug 04, 2005	33.47	33.52	32.98	33.07	3,847,400	-0.39(-1.17%)
Aug 03, 2005	34.00	34.00	33.35	33.46	4,245,500	+0.36(+1.09%)
Aug 02, 2005	32.58	33.18	32.50	33.10	5,472,900	+0.49(+1.50%)

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.