Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	34.24	34.88	33.56	33.86	1,162,055	-0.75(-2.18%)
Oct 28, 2005	34.38	34.62	33.81	34.62	1,323,246	-0.50(-1.43%)
Oct 27, 2005	36.29	36.45	34.98	35.12	1,287,452	-0.61(-1.72%)
Oct 26, 2005	36.81	37.17	35.73	35.73	1,482,475	-0.84(-2.30%)
Oct 25, 2005	36.76	37.41	36.56	36.57	1,140,001	+0.31(+0.86%)
Oct 24, 2005	35.58	36.57	35.46	36.26	971,651	+0.66(+1.85%)
Oct 21, 2005	34.77	35.78	34.68	35.60	992,550	+0.91(+2.62%)
Oct 20, 2005	35.51	35.94	34.32	34.69	1,044,510	-0.88(-2.48%)
Oct 19, 2005	35.33	35.96	35.16	35.58	1,067,026	-0.58(-1.60%)
Oct 18, 2005	36.79	37.05	36.16	36.16	689,912	-0.85(-2.29%)
Oct 17, 2005	36.46	37.17	36.33	37.01	729,055	+1.11(+3.09%)
Oct 14, 2005	35.00	36.02	34.83	35.90	918,536	-0.17(-0.48%)
Oct 13, 2005	35.36	36.07	35.10	36.07	859,417	-0.31(-0.86%)
Oct 12, 2005	37.87	38.24	36.29	36.38	1,308,236	-1.71(-4.48%)
Oct 11, 2005	38.46	38.50	37.76	38.09	799,028	+0.17(+0.46%)
Oct 10, 2005	37.72	38.10	37.62	37.92	1,183,301	+0.71(+1.91%)
Oct 07, 2005	36.22	37.24	35.98	37.21	1,204,662	+1.08(+3.00%)
Oct 06, 2005	35.50	36.57	35.50	36.12	1,179,837	+1.02(+2.91%)
Oct 05, 2005	35.86	35.90	35.10	35.10	952,483	-0.94(-2.60%)
Oct 04, 2005	36.23	36.64	36.03	36.04	647,305	-0.34(-0.93%)
Oct 03, 2005	36.42	36.54	36.00	36.37	851,219	-0.38(-1.04%)
Sep 30, 2005	37.53	37.79	36.71	36.76	829,627	-0.71(-1.90%)
Sep 29, 2005	37.09	37.85	36.89	37.47	1,057,442	+0.61(+1.67%)
Sep 28, 2005	36.63	36.93	35.88	36.85	1,268,515	+0.30(+0.83%)
Sep 27, 2005	37.22	37.48	36.08	36.55	1,506,954	-1.13(-2.99%)
Sep 26, 2005	36.63	38.13	35.66	37.67	2,146,177	+0.76(+2.06%)
Sep 23, 2005	36.95	37.24	36.58	36.91	1,005,598	-1.13(-2.98%)
Sep 22, 2005	37.80	38.22	36.95	38.05	1,952,077	+0.48(+1.29%)
Sep 21, 2005	36.13	37.76	36.56	37.56	1,201,776	+1.44(+3.98%)
Sep 20, 2005	36.12	37.66	36.11	36.12	1,289,184	-1.38(-3.67%)
Sep 19, 2005	37.50	38.11	36.94	37.50	2,413,251	+0.92(+2.51%)
Sep 16, 2005	36.63	36.81	36.08	36.58	2,757,226	+1.52(+4.32%)
Sep 15, 2005	34.95	35.12	34.56	35.07	1,127,415	+0.51(+1.48%)
Sep 14, 2005	34.04	34.56	33.91	34.56	1,412,387	+1.05(+3.13%)
Sep 13, 2005	33.52	33.78	33.11	33.51	653,656	-0.32(-0.95%)
Sep 12, 2005	33.59	33.97	33.25	33.83	766,698	+0.24(+0.72%)
Sep 09, 2005	32.50	33.69	32.36	33.59	1,167,136	+1.47(+4.58%)
Sep 08, 2005	31.69	32.13	31.63	32.11	663,817	+0.63(+2.01%)
Sep 07, 2005	31.39	31.59	31.27	31.48	345,129	-0.14(-0.44%)
Sep 06, 2005	31.73	31.74	31.33	31.62	464,752	-0.11(-0.35%)
Sep 02, 2005	31.66	32.00	31.53	31.73	664,625	+0.29(+0.91%)
Sep 01, 2005	31.07	31.62	30.96	31.45	808,035	+0.71(+2.31%)
Aug 31, 2005	30.20	30.85	30.11	30.74	1,047,974	+0.25(+0.82%)
Aug 30, 2005	29.95	30.67	29.95	30.48	921,307	-0.22(-0.71%)
Aug 29, 2005	30.87	31.15	30.66	30.70	457,132	+0.10(+0.31%)
Aug 26, 2005	30.58	30.79	30.32	30.61	658,043	-0.09(-0.28%)
Aug 25, 2005	30.55	30.89	30.41	30.69	697,302	+0.14(+0.45%)
Aug 24, 2005	30.94	30.94	30.31	30.55	1,065,756	-0.29(-0.95%)
Aug 23, 2005	31.05	31.05	30.81	30.85	623,981	+0.00(+0.00%)
Aug 22, 2005	31.18	31.18	30.83	30.85	550,891	+0.06(+0.20%)
Aug 19, 2005	31.08	31.08	30.56	30.79	604,005	+0.03(+0.08%)
Aug 18, 2005	31.07	31.08	30.66	30.76	563,938	-0.30(-0.98%)
Aug 17, 2005	31.52	31.85	30.95	31.07	1,208,588	-0.68(-2.13%)
Aug 16, 2005	31.52	31.90	31.48	31.74	645,458	+0.36(+1.16%)
Aug 15, 2005	31.45	31.65	31.18	31.38	842,675	+0.15(+0.47%)
Aug 12, 2005	31.24	31.54	30.76	31.23	883,434	+0.12(+0.39%)
Aug 11, 2005	30.00	31.25	29.92	31.11	1,936,605	+1.26(+4.24%)
Aug 10, 2005	29.92	30.05	29.83	29.84	962,991	-0.03(-0.09%)
Aug 09, 2005	29.83	29.98	29.54	29.87	563,592	+0.04(+0.15%)
Aug 08, 2005	29.92	30.23	29.55	29.83	767,852	-0.44(-1.46%)
Aug 05, 2005	30.31	30.48	30.15	30.27	1,164,826	-0.61(-1.99%)
Aug 04, 2005	31.01	31.39	30.78	30.88	1,036,658	-0.13(-0.42%)
Aug 03, 2005	30.23	31.40	30.23	31.01	1,484,900	+0.96(+3.20%)
Aug 02, 2005	29.71	30.25	29.71	30.05	467,062	+0.21(+0.70%)

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.