Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	38.73	40.42	38.15	39.75	3,406,951	+0.42(+1.07%)
Oct 28, 2005	38.14	39.44	37.77	39.32	2,422,671	+1.62(+4.30%)
Oct 27, 2005	38.59	39.22	37.21	37.70	2,013,122	-0.68(-1.77%)
Oct 26, 2005	39.49	39.75	37.93	38.38	2,718,525	-1.37(-3.45%)
Oct 25, 2005	40.99	40.99	39.14	39.75	2,845,622	-1.25(-3.06%)
Oct 24, 2005	40.96	41.28	40.87	41.01	1,465,865	-0.12(-0.28%)
Oct 21, 2005	41.28	42.08	40.64	41.12	951,109	-0.04(-0.09%)
Oct 20, 2005	41.96	41.96	41.08	41.16	1,284,377	-0.80(-1.90%)
Oct 19, 2005	41.01	41.97	40.35	41.96	1,054,194	+1.12(+2.74%)
Oct 18, 2005	40.96	41.28	40.55	40.84	1,016,780	-0.04(-0.09%)
Oct 17, 2005	40.11	41.08	39.60	40.87	977,243	+0.69(+1.72%)
Oct 14, 2005	39.31	40.44	39.27	40.18	1,857,433	+1.07(+2.72%)
Oct 13, 2005	39.31	39.91	38.39	39.12	2,007,314	-0.61(-1.53%)
Oct 12, 2005	40.83	41.18	39.52	39.73	2,415,747	-1.25(-3.06%)
Oct 11, 2005	41.29	41.85	40.78	40.98	1,393,717	-0.11(-0.26%)
Oct 10, 2005	40.93	41.23	40.61	41.09	1,859,555	+0.30(+0.72%)
Oct 07, 2005	40.84	41.55	40.57	40.79	1,932,709	-0.04(-0.09%)
Oct 06, 2005	40.02	41.22	40.02	40.83	1,984,531	-0.04(-0.11%)
Oct 05, 2005	42.41	42.67	40.87	40.87	2,340,136	-1.51(-3.57%)
Oct 04, 2005	43.43	43.64	42.38	42.39	2,311,879	-1.04(-2.39%)
Oct 03, 2005	42.87	43.52	42.22	43.43	2,541,392	+0.56(+1.29%)
Sep 30, 2005	43.52	43.79	42.78	42.87	2,413,625	-0.64(-1.46%)
Sep 29, 2005	43.16	43.62	42.53	43.51	1,978,165	-0.42(-0.96%)
Sep 28, 2005	44.28	44.68	43.75	43.93	1,168,783	-0.34(-0.77%)
Sep 27, 2005	43.80	44.65	43.19	44.27	2,137,986	+0.91(+2.11%)
Sep 26, 2005	42.81	43.76	42.54	43.35	1,393,494	+0.56(+1.30%)
Sep 23, 2005	43.06	43.91	42.44	42.80	2,674,186	+0.35(+0.82%)
Sep 22, 2005	42.31	43.05	42.31	42.45	1,265,167	+0.06(+0.15%)
Sep 21, 2005	42.04	42.60	41.71	42.39	1,436,046	+0.38(+0.90%)
Sep 20, 2005	43.09	43.25	41.74	42.01	2,134,189	-1.06(-2.45%)
Sep 19, 2005	43.74	43.74	42.85	43.07	919,726	-0.91(-2.08%)
Sep 16, 2005	44.19	44.46	43.82	43.98	1,407,342	+0.13(+0.31%)
Sep 15, 2005	42.79	44.08	42.79	43.85	1,099,762	+1.07(+2.49%)
Sep 14, 2005	42.80	43.07	42.67	42.78	1,435,040	+0.25(+0.59%)
Sep 13, 2005	42.99	43.20	42.29	42.53	2,568,867	-1.07(-2.44%)
Sep 12, 2005	45.17	45.58	43.51	43.60	2,078,234	-1.20(-2.68%)
Sep 09, 2005	44.32	44.89	44.12	44.80	995,671	+0.64(+1.44%)
Sep 08, 2005	44.14	44.77	44.02	44.16	1,221,052	-0.15(-0.34%)
Sep 07, 2005	43.09	44.68	43.05	44.31	2,227,111	+1.34(+3.13%)
Sep 06, 2005	42.93	43.32	42.78	42.97	1,369,816	+0.14(+0.33%)
Sep 02, 2005	42.75	43.06	42.61	42.83	1,255,339	+0.00(+0.00%)
Sep 01, 2005	43.12	43.12	42.39	42.83	1,199,162	-0.30(-0.69%)
Aug 31, 2005	42.75	43.12	42.45	43.12	952,673	+0.54(+1.26%)
Aug 30, 2005	41.80	42.65	41.63	42.58	1,612,061	+0.77(+1.84%)
Aug 29, 2005	41.50	41.99	41.30	41.81	960,602	-0.14(-0.34%)
Aug 26, 2005	41.96	42.14	41.74	41.96	1,002,484	+0.05(+0.13%)
Aug 25, 2005	41.70	42.07	41.38	41.90	1,376,741	+0.26(+0.62%)
Aug 24, 2005	41.58	42.33	41.28	41.64	1,679,295	+0.12(+0.28%)
Aug 23, 2005	41.86	42.07	41.20	41.53	1,241,155	-0.24(-0.58%)
Aug 22, 2005	41.59	42.29	41.56	41.77	1,139,969	+0.47(+1.15%)
Aug 19, 2005	40.92	41.63	40.76	41.29	1,048,275	+0.38(+0.92%)
Aug 18, 2005	40.83	41.14	40.64	40.92	1,524,723	+0.00(+0.00%)
Aug 17, 2005	40.60	41.03	40.11	40.92	1,315,426	+0.32(+0.79%)
Aug 16, 2005	40.87	41.08	40.44	40.60	751,640	-0.26(-0.64%)
Aug 15, 2005	40.09	41.16	40.09	40.86	1,229,540	-0.12(-0.28%)
Aug 12, 2005	40.85	41.05	40.48	40.97	1,309,953	+0.11(+0.26%)
Aug 11, 2005	40.07	40.95	40.07	40.86	1,824,598	+0.95(+2.38%)
Aug 10, 2005	39.40	40.50	39.35	39.92	2,225,435	+0.97(+2.48%)
Aug 09, 2005	37.95	38.95	37.89	38.95	1,907,691	+1.16(+3.06%)
Aug 08, 2005	37.74	38.09	37.59	37.79	1,183,302	+0.15(+0.40%)
Aug 05, 2005	38.97	39.00	37.64	37.64	1,332,737	-1.32(-3.38%)
Aug 04, 2005	39.04	39.16	38.81	38.96	1,847,940	-0.08(-0.21%)
Aug 03, 2005	39.08	39.31	38.73	39.04	1,487,309	+0.39(+1.00%)
Aug 02, 2005	38.55	38.76	37.83	38.65	2,418,539	+0.49(+1.29%)

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.