Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	32.48	33.09	32.47	32.68	3,616,907	+0.29(+0.88%)
Oct 28, 2005	31.56	32.74	31.50	32.39	3,090,769	+0.94(+2.99%)
Oct 27, 2005	32.52	32.52	31.28	31.46	2,884,092	-0.91(-2.82%)
Oct 26, 2005	32.12	33.20	31.85	32.37	4,851,270	+0.77(+2.43%)
Oct 25, 2005	32.92	33.32	31.56	31.60	6,769,154	-0.92(-2.83%)
Oct 24, 2005	31.67	32.60	31.47	32.52	5,205,717	+1.38(+4.42%)
Oct 21, 2005	31.13	31.58	30.52	31.14	4,072,066	+0.15(+0.49%)
Oct 20, 2005	32.61	32.78	30.69	30.99	5,835,138	-0.59(-1.87%)
Oct 19, 2005	31.31	31.80	30.05	31.58	6,320,701	+0.05(+0.17%)
Oct 18, 2005	32.21	32.29	31.29	31.53	3,083,280	-0.71(-2.19%)
Oct 17, 2005	31.95	32.43	31.94	32.23	3,056,118	+0.29(+0.90%)
Oct 14, 2005	31.98	32.37	31.45	31.95	3,403,523	+0.32(+1.02%)
Oct 13, 2005	31.71	31.94	30.89	31.63	3,451,588	-0.37(-1.15%)
Oct 12, 2005	32.43	32.72	31.46	31.99	4,361,907	-0.93(-2.83%)
Oct 11, 2005	33.77	33.95	32.52	32.92	3,163,424	-0.40(-1.21%)
Oct 10, 2005	33.91	34.29	33.22	33.33	2,385,898	-0.58(-1.72%)
Oct 07, 2005	34.13	34.58	33.76	33.91	2,991,845	+0.33(+0.99%)
Oct 06, 2005	34.40	34.58	33.24	33.58	3,861,812	-0.54(-1.57%)
Oct 05, 2005	35.47	35.52	33.94	34.11	5,706,594	-1.88(-5.22%)
Oct 04, 2005	37.08	37.09	35.91	35.99	3,149,787	-1.15(-3.11%)
Oct 03, 2005	37.89	38.04	37.02	37.15	2,985,586	-0.74(-1.96%)
Sep 30, 2005	37.55	38.29	37.53	37.89	3,055,112	+0.35(+0.93%)
Sep 29, 2005	37.82	38.07	37.34	37.54	2,635,162	-0.19(-0.50%)
Sep 28, 2005	38.08	38.43	37.73	37.73	2,476,997	-0.16(-0.42%)
Sep 27, 2005	38.34	38.60	37.53	37.89	2,584,527	-0.46(-1.19%)
Sep 26, 2005	38.43	38.96	37.76	38.34	2,345,211	+0.10(+0.26%)
Sep 23, 2005	38.25	38.46	37.41	38.25	2,167,148	+0.14(+0.38%)
Sep 22, 2005	38.42	38.87	37.59	38.10	2,543,952	-0.31(-0.82%)
Sep 21, 2005	38.42	39.48	38.31	38.42	3,656,253	+0.12(+0.30%)
Sep 20, 2005	38.25	39.54	38.08	38.30	7,320,554	-2.18(-5.39%)
Sep 19, 2005	40.26	41.11	40.24	40.48	3,273,526	+0.22(+0.56%)
Sep 16, 2005	40.14	40.32	39.81	40.26	2,926,791	+0.64(+1.63%)
Sep 15, 2005	39.63	40.05	39.54	39.61	2,248,299	+0.16(+0.41%)
Sep 14, 2005	39.70	40.16	39.27	39.45	2,855,365	-0.25(-0.63%)
Sep 13, 2005	39.99	40.71	39.65	39.70	2,785,056	-0.38(-0.94%)
Sep 12, 2005	40.62	41.07	39.69	40.08	4,958,912	-0.54(-1.32%)
Sep 09, 2005	39.45	40.71	39.38	40.62	3,610,312	+1.31(+3.32%)
Sep 08, 2005	39.90	40.34	39.24	39.31	3,515,189	-0.69(-1.72%)
Sep 07, 2005	40.08	40.75	39.83	40.00	5,001,946	+0.84(+2.15%)
Sep 06, 2005	39.63	40.03	38.58	39.16	4,233,250	-0.38(-0.97%)
Sep 02, 2005	39.14	39.72	38.77	39.54	4,147,405	+0.48(+1.24%)
Sep 01, 2005	38.03	39.31	38.02	39.06	5,299,276	+1.56(+4.15%)
Aug 31, 2005	36.41	37.50	35.98	37.50	3,789,269	+1.04(+2.85%)
Aug 30, 2005	36.95	37.07	36.14	36.47	3,015,654	-0.61(-1.64%)
Aug 29, 2005	35.88	37.19	35.53	37.07	4,334,856	+1.20(+3.34%)
Aug 26, 2005	36.08	36.22	35.34	35.87	3,672,796	-0.20(-0.55%)
Aug 25, 2005	35.51	36.43	35.25	36.07	3,055,000	+0.56(+1.59%)
Aug 24, 2005	35.87	36.28	35.28	35.51	4,029,591	-0.55(-1.54%)
Aug 23, 2005	37.44	37.44	35.84	36.06	4,483,185	-1.27(-3.40%)
Aug 22, 2005	37.13	37.75	37.13	37.33	2,560,495	+0.52(+1.41%)
Aug 19, 2005	37.62	37.62	36.24	36.81	3,561,018	+0.13(+0.34%)
Aug 18, 2005	37.71	37.81	36.60	36.69	3,581,585	-1.27(-3.35%)
Aug 17, 2005	38.11	38.57	37.83	37.96	3,128,438	-0.15(-0.40%)
Aug 16, 2005	39.33	39.52	38.05	38.11	3,769,707	-1.32(-3.36%)
Aug 15, 2005	39.81	40.28	39.25	39.44	3,147,887	+0.07(+0.18%)
Aug 12, 2005	40.12	40.21	38.63	39.36	3,956,265	-0.70(-1.74%)
Aug 11, 2005	39.72	40.74	39.27	40.06	4,823,884	+0.31(+0.79%)
Aug 10, 2005	38.35	40.88	38.03	39.75	6,923,408	+1.50(+3.93%)
Aug 09, 2005	39.05	39.27	38.08	38.25	3,492,051	-0.36(-0.93%)
Aug 08, 2005	37.80	38.92	37.79	38.60	4,640,010	+1.55(+4.18%)
Aug 05, 2005	38.16	38.65	36.77	37.06	3,867,066	-1.10(-2.88%)
Aug 04, 2005	38.42	38.60	37.90	38.16	2,855,924	-0.61(-1.57%)
Aug 03, 2005	39.37	39.82	38.63	38.76	3,505,017	-0.61(-1.54%)
Aug 02, 2005	39.35	39.88	39.26	39.37	5,986,821	+1.15(+3.00%)

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.