Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	28.57	28.73	28.57	28.65	9,777	+0.34(+1.21%)
Oct 28, 2005	28.29	28.36	28.19	28.31	32,285	+0.12(+0.42%)
Oct 27, 2005	28.53	28.53	28.15	28.19	16,788	-0.10(-0.36%)
Oct 26, 2005	28.36	28.47	28.29	28.29	22,138	-0.01(-0.04%)
Oct 25, 2005	28.26	28.36	28.19	28.31	52,394	+0.07(+0.25%)
Oct 24, 2005	27.93	28.24	27.93	28.23	18,817	+0.51(+1.84%)
Oct 21, 2005	27.94	27.97	27.73	27.73	19,740	-0.01(-0.04%)
Oct 20, 2005	27.99	28.00	27.74	27.74	14,574	-0.35(-1.24%)
Oct 19, 2005	27.76	28.11	27.76	28.08	30,256	+0.00(+0.00%)
Oct 18, 2005	28.16	28.18	28.03	28.08	8,670	-0.33(-1.14%)
Oct 17, 2005	28.43	28.46	28.37	28.41	20,847	-0.25(-0.87%)
Oct 14, 2005	28.46	28.67	28.40	28.66	19,740	+0.22(+0.78%)
Oct 13, 2005	28.25	28.44	28.16	28.44	28,780	-0.15(-0.51%)
Oct 12, 2005	28.77	28.80	28.46	28.58	26,381	-0.15(-0.53%)
Oct 11, 2005	28.87	28.87	28.72	28.73	27,857	+0.07(+0.23%)
Oct 10, 2005	28.84	28.85	28.67	28.67	10,146	-0.16(-0.55%)
Oct 07, 2005	28.85	28.85	28.78	28.83	15,681	+0.30(+1.06%)
Oct 06, 2005	28.80	28.90	28.52	28.52	45,937	-0.44(-1.53%)
Oct 05, 2005	29.17	29.17	28.97	28.97	331,526	-0.30(-1.04%)
Oct 04, 2005	29.41	29.45	29.27	29.27	71,397	-0.11(-0.39%)
Oct 03, 2005	29.39	29.41	29.27	29.38	45,568	-0.06(-0.22%)
Sep 30, 2005	29.45	29.58	29.36	29.45	34,683	-0.21(-0.71%)
Sep 29, 2005	29.49	29.71	29.43	29.66	35,052	+0.26(+0.89%)
Sep 28, 2005	29.33	29.44	29.33	29.40	81,913	+0.31(+1.06%)
Sep 27, 2005	29.07	29.12	28.95	29.09	26,750	-0.10(-0.35%)
Sep 26, 2005	29.10	29.21	29.03	29.19	15,497	+0.43(+1.49%)
Sep 23, 2005	28.77	28.86	28.76	28.77	34,499	-0.15(-0.51%)
Sep 22, 2005	28.98	28.98	28.86	28.91	16,972	-0.10(-0.34%)
Sep 21, 2005	29.15	29.15	28.97	29.01	39,849	+0.04(+0.13%)
Sep 20, 2005	29.16	29.23	28.94	28.97	18,079	-0.01(-0.04%)
Sep 19, 2005	29.03	29.03	28.94	28.98	22,323	-0.18(-0.61%)
Sep 16, 2005	29.06	29.16	29.00	29.16	11,253	+0.28(+0.96%)
Sep 15, 2005	28.97	28.97	28.85	28.89	43,170	+0.05(+0.17%)
Sep 14, 2005	28.97	29.00	28.83	28.84	11,622	-0.04(-0.13%)
Sep 13, 2005	28.90	28.90	28.81	28.87	33,761	-0.15(-0.50%)
Sep 12, 2005	29.07	29.07	29.02	29.02	12,176	-0.28(-0.94%)
Sep 09, 2005	29.15	29.30	29.15	29.30	15,681	+0.33(+1.12%)
Sep 08, 2005	29.03	29.03	28.91	28.97	7,379	-0.17(-0.60%)
Sep 07, 2005	29.12	29.18	29.12	29.15	12,729	-0.07(-0.24%)
Sep 06, 2005	29.19	29.22	29.11	29.22	5,534	+0.33(+1.13%)
Sep 02, 2005	28.84	28.94	28.83	28.89	27,304	+0.09(+0.32%)
Sep 01, 2005	28.70	28.80	28.68	28.80	4,612	+0.43(+1.51%)
Aug 31, 2005	28.03	28.37	28.03	28.37	11,807	+0.49(+1.77%)
Aug 30, 2005	27.85	27.88	27.76	27.88	12,176	-0.02(-0.06%)
Aug 29, 2005	27.88	27.94	27.87	27.89	40,218	-0.08(-0.27%)
Aug 26, 2005	28.19	28.19	27.97	27.97	4,981	-0.14(-0.50%)
Aug 25, 2005	28.10	28.12	28.10	28.11	6,457	+0.06(+0.21%)
Aug 24, 2005	28.11	28.22	28.05	28.05	20,662	-0.18(-0.63%)
Aug 23, 2005	28.23	28.25	28.13	28.23	8,855	-0.10(-0.36%)
Aug 22, 2005	28.39	28.44	28.30	28.33	12,545	+0.24(+0.85%)
Aug 19, 2005	28.07	28.12	28.07	28.09	4,243	+0.11(+0.41%)
Aug 18, 2005	27.94	27.99	27.92	27.98	7,379	-0.34(-1.19%)
Aug 17, 2005	28.25	28.38	28.25	28.32	9,039	-0.11(-0.38%)
Aug 16, 2005	28.52	28.53	28.42	28.42	20,293	-0.27(-0.94%)
Aug 15, 2005	28.55	28.72	28.52	28.70	40,034	-0.01(-0.04%)
Aug 12, 2005	28.62	28.73	28.61	28.71	31,363	-0.15(-0.51%)
Aug 11, 2005	28.64	28.85	28.64	28.85	90,399	+0.52(+1.84%)
Aug 10, 2005	28.57	28.59	28.33	28.33	9,962	+0.20(+0.71%)
Aug 09, 2005	28.02	28.18	28.02	28.13	17,895	+0.31(+1.11%)
Aug 08, 2005	27.98	27.98	27.82	27.82	5,719	+0.16(+0.59%)

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.