Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	31.67	32.46	31.47	32.36	1,181,024	+1.11(+3.56%)
Oct 28, 2005	31.44	31.46	30.67	31.24	2,067,494	-0.20(-0.63%)
Oct 27, 2005	32.40	32.59	31.43	31.44	1,886,527	-0.95(-2.93%)
Oct 26, 2005	33.99	34.00	32.10	32.39	2,125,516	-1.61(-4.73%)
Oct 25, 2005	35.06	35.06	33.72	34.00	1,189,096	-1.05(-3.00%)
Oct 24, 2005	34.76	35.35	34.67	35.05	722,465	+0.29(+0.84%)
Oct 21, 2005	34.32	35.00	34.16	34.76	716,265	+0.71(+2.08%)
Oct 20, 2005	34.13	34.37	33.83	34.05	837,806	+0.08(+0.23%)
Oct 19, 2005	34.01	34.23	32.81	33.97	2,490,492	-0.04(-0.13%)
Oct 18, 2005	34.74	34.76	34.01	34.01	1,179,386	-0.69(-2.00%)
Oct 17, 2005	35.12	35.37	34.57	34.71	724,921	-0.32(-0.93%)
Oct 14, 2005	35.05	35.37	34.79	35.03	906,707	+0.02(+0.05%)
Oct 13, 2005	34.87	35.06	34.71	35.01	477,510	+0.15(+0.42%)
Oct 12, 2005	35.13	35.35	34.66	34.87	908,579	-0.27(-0.75%)
Oct 11, 2005	35.52	35.95	34.89	35.13	1,063,226	-0.35(-0.99%)
Oct 10, 2005	35.95	35.95	35.48	35.48	436,918	-0.47(-1.31%)
Oct 07, 2005	36.31	36.33	35.82	35.95	511,668	-0.38(-1.04%)
Oct 06, 2005	36.59	36.59	36.10	36.33	1,105,455	-0.31(-0.84%)
Oct 05, 2005	36.82	36.90	36.37	36.64	747,147	-0.26(-0.70%)
Oct 04, 2005	36.47	37.00	35.90	36.90	1,235,185	+0.09(+0.26%)
Oct 03, 2005	37.39	37.39	35.91	36.80	1,559,336	-0.58(-1.56%)
Sep 30, 2005	37.76	38.01	37.37	37.38	1,012,106	-0.27(-0.70%)
Sep 29, 2005	37.39	37.67	37.16	37.65	1,567,290	+0.26(+0.69%)
Sep 28, 2005	38.37	38.56	37.19	37.39	1,920,919	-0.97(-2.54%)
Sep 27, 2005	39.28	39.58	38.26	38.37	1,482,129	-1.47(-3.69%)
Sep 26, 2005	40.18	40.48	39.57	39.84	1,674,092	+0.78(+1.99%)
Sep 23, 2005	39.06	39.43	37.12	39.06	1,577,350	+1.70(+4.55%)
Sep 22, 2005	37.02	37.48	35.79	37.36	2,391,410	+0.04(+0.11%)
Sep 21, 2005	38.85	38.85	36.78	37.31	1,958,352	-1.54(-3.96%)
Sep 20, 2005	38.67	39.20	38.57	38.85	759,898	+0.05(+0.13%)
Sep 19, 2005	38.80	39.40	38.53	38.80	1,890,738	-0.44(-1.11%)
Sep 16, 2005	37.48	39.41	37.37	39.24	1,916,474	+1.75(+4.68%)
Sep 15, 2005	37.26	37.57	36.91	37.49	495,524	+0.21(+0.57%)
Sep 14, 2005	37.78	37.78	37.04	37.27	1,185,937	-0.60(-1.58%)
Sep 13, 2005	37.53	38.21	37.44	37.87	1,508,449	+0.11(+0.29%)
Sep 12, 2005	36.59	38.90	36.56	37.76	2,521,258	+1.30(+3.56%)
Sep 09, 2005	35.39	36.54	34.73	36.46	3,382,694	+0.42(+1.16%)
Sep 08, 2005	37.19	37.19	35.56	36.04	2,604,079	-1.15(-3.08%)
Sep 07, 2005	37.57	37.61	37.15	37.19	1,732,465	-0.31(-0.82%)
Sep 06, 2005	37.74	38.00	37.38	37.49	1,509,268	-0.25(-0.66%)
Sep 02, 2005	38.46	38.47	37.31	37.74	1,367,957	-0.73(-1.89%)
Sep 01, 2005	38.68	39.07	38.21	38.47	968,589	-0.27(-0.68%)
Aug 31, 2005	38.38	38.81	37.95	38.73	729,132	+0.35(+0.91%)
Aug 30, 2005	38.81	38.81	38.36	38.38	996,781	-0.53(-1.36%)
Aug 29, 2005	38.90	39.32	38.51	38.91	642,685	-0.62(-1.58%)
Aug 26, 2005	39.51	39.97	39.46	39.54	413,171	+0.03(+0.07%)
Aug 25, 2005	39.24	39.51	39.15	39.51	354,798	+0.27(+0.70%)
Aug 24, 2005	39.07	39.46	39.04	39.24	325,787	+0.17(+0.44%)
Aug 23, 2005	39.02	39.31	39.00	39.07	254,430	-0.04(-0.11%)
Aug 22, 2005	38.55	39.27	38.22	39.11	511,902	+0.37(+0.95%)
Aug 19, 2005	38.68	38.84	38.55	38.74	205,298	+0.06(+0.15%)
Aug 18, 2005	38.43	38.68	38.38	38.68	211,498	+0.36(+0.94%)
Aug 17, 2005	38.13	38.41	38.13	38.32	260,162	+0.20(+0.52%)
Aug 16, 2005	38.64	38.66	38.04	38.13	784,581	-0.51(-1.33%)
Aug 15, 2005	38.65	38.78	38.40	38.64	292,214	+0.00(+0.00%)
Aug 12, 2005	38.64	38.81	38.48	38.64	545,709	+0.00(+0.00%)
Aug 11, 2005	38.41	38.71	38.32	38.64	315,844	+0.22(+0.58%)
Aug 10, 2005	38.55	38.77	38.23	38.42	326,138	+0.21(+0.54%)
Aug 09, 2005	38.40	38.45	38.08	38.21	288,471	-0.18(-0.47%)
Aug 08, 2005	38.09	38.49	38.09	38.39	440,895	+0.30(+0.79%)
Aug 05, 2005	38.60	38.70	37.90	38.09	387,435	-0.72(-1.85%)
Aug 04, 2005	38.72	38.95	38.57	38.81	727,261	-0.09(-0.24%)
Aug 03, 2005	38.94	39.00	38.60	38.90	344,621	-0.04(-0.11%)
Aug 02, 2005	38.61	39.15	38.55	38.95	634,730	+0.33(+0.86%)

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.