Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	35.09	36.63	35.08	36.29	4,405,628	+1.68(+4.86%)
Oct 28, 2005	32.93	34.69	32.92	34.61	2,967,503	+1.82(+5.56%)
Oct 27, 2005	34.00	34.14	32.45	32.79	2,938,852	-1.58(-4.59%)
Oct 26, 2005	34.38	35.22	34.10	34.37	2,351,368	-0.17(-0.51%)
Oct 25, 2005	34.27	34.62	34.03	34.54	2,232,897	+0.23(+0.67%)
Oct 24, 2005	35.04	35.25	34.03	34.31	2,723,255	-0.57(-1.64%)
Oct 21, 2005	35.25	35.27	34.62	34.88	3,170,350	+0.38(+1.11%)
Oct 20, 2005	34.89	35.11	34.41	34.50	6,670,615	+0.78(+2.32%)
Oct 19, 2005	32.39	33.94	31.82	33.72	4,262,088	+0.78(+2.37%)
Oct 18, 2005	33.96	34.19	32.73	32.93	3,956,098	-0.96(-2.82%)
Oct 17, 2005	34.48	34.55	33.51	33.89	2,280,314	-0.70(-2.04%)
Oct 14, 2005	34.02	34.78	33.84	34.60	2,829,406	+0.75(+2.21%)
Oct 13, 2005	33.67	33.98	32.95	33.85	2,528,716	+0.17(+0.52%)
Oct 12, 2005	34.62	34.62	32.84	33.67	4,035,890	-1.46(-4.15%)
Oct 11, 2005	35.08	35.66	34.97	35.13	2,440,472	-0.55(-1.55%)
Oct 10, 2005	36.43	36.51	35.50	35.68	1,822,761	-0.67(-1.84%)
Oct 07, 2005	36.54	36.82	35.83	36.35	3,485,079	+0.27(+0.73%)
Oct 06, 2005	36.55	36.89	35.60	36.09	7,369,980	+2.04(+5.99%)
Oct 05, 2005	34.31	34.34	33.61	34.05	2,459,238	-0.32(-0.93%)
Oct 04, 2005	35.02	35.16	34.25	34.37	1,701,569	-0.64(-1.83%)
Oct 03, 2005	34.95	35.39	34.83	35.01	2,867,082	+0.22(+0.62%)
Sep 30, 2005	33.79	35.45	33.72	34.80	5,654,802	+1.28(+3.81%)
Sep 29, 2005	32.60	33.72	32.44	33.52	3,449,552	+0.76(+2.32%)
Sep 28, 2005	32.22	33.49	32.22	32.76	3,752,391	-0.09(-0.28%)
Sep 27, 2005	33.86	33.86	32.84	32.85	3,288,105	+0.13(+0.41%)
Sep 26, 2005	33.07	33.93	32.42	32.72	4,960,021	+0.25(+0.77%)
Sep 23, 2005	32.63	33.37	31.52	32.47	5,939,447	+0.36(+1.11%)
Sep 22, 2005	30.99	32.49	30.89	32.11	5,639,903	+1.14(+3.70%)
Sep 21, 2005	32.08	32.08	30.83	30.97	8,133,093	-1.12(-3.48%)
Sep 20, 2005	34.02	34.34	31.83	32.08	5,992,594	-1.78(-5.26%)
Sep 19, 2005	34.57	34.58	33.65	33.86	2,896,449	-0.80(-2.30%)
Sep 16, 2005	35.09	35.25	34.46	34.66	3,554,987	-0.24(-0.70%)
Sep 15, 2005	35.57	35.57	34.20	34.90	4,993,112	-0.84(-2.34%)
Sep 14, 2005	36.37	36.40	35.69	35.74	2,713,657	-0.28(-0.78%)
Sep 13, 2005	37.00	37.06	35.89	36.02	2,887,997	-0.80(-2.18%)
Sep 12, 2005	35.95	36.92	35.83	36.82	3,578,194	+0.80(+2.21%)
Sep 09, 2005	37.70	37.70	35.91	36.03	6,895,953	-1.77(-4.69%)
Sep 08, 2005	38.22	38.39	37.75	37.80	1,581,235	-0.72(-1.87%)
Sep 07, 2005	38.24	38.53	37.87	38.52	3,692,654	+0.28(+0.73%)
Sep 06, 2005	37.87	38.39	37.78	38.24	2,197,227	+0.50(+1.31%)
Sep 02, 2005	38.04	38.13	37.17	37.74	1,926,764	+0.38(+1.01%)
Sep 01, 2005	38.82	38.82	37.36	37.37	4,060,816	-1.45(-3.74%)
Aug 31, 2005	37.56	39.02	37.70	38.82	3,912,405	+1.26(+3.36%)
Aug 30, 2005	39.79	39.80	36.91	37.56	11,757,845	-2.74(-6.81%)
Aug 29, 2005	40.07	40.45	39.34	40.30	2,375,721	+0.24(+0.59%)
Aug 26, 2005	40.06	41.02	39.85	40.06	2,581,577	-0.93(-2.26%)
Aug 25, 2005	40.59	41.42	40.56	40.99	2,252,809	+0.63(+1.56%)
Aug 24, 2005	40.43	41.05	40.26	40.36	1,704,434	-0.32(-0.79%)
Aug 23, 2005	41.74	41.88	40.45	40.68	2,616,388	-0.91(-2.18%)
Aug 22, 2005	41.68	41.70	41.00	41.59	3,557,136	-0.28(-0.67%)
Aug 19, 2005	41.33	42.02	41.15	41.87	4,095,913	+0.87(+2.11%)
Aug 18, 2005	40.98	41.08	40.50	41.00	4,160,951	-0.08(-0.19%)
Aug 17, 2005	39.89	41.24	39.55	41.08	13,830,728	-1.66(-3.89%)
Aug 16, 2005	44.26	44.26	42.27	42.74	5,786,452	-1.62(-3.65%)
Aug 15, 2005	45.13	45.34	44.19	44.36	2,780,557	-0.52(-1.17%)
Aug 12, 2005	44.92	45.53	44.50	44.89	2,281,603	-0.34(-0.76%)
Aug 11, 2005	44.92	45.26	44.40	45.23	2,115,143	+0.17(+0.37%)
Aug 10, 2005	45.52	45.56	44.85	45.06	2,197,800	+0.24(+0.55%)
Aug 09, 2005	44.85	45.03	44.47	44.82	2,070,591	+0.38(+0.85%)
Aug 08, 2005	44.22	45.09	44.22	44.44	2,870,807	+0.43(+0.97%)
Aug 05, 2005	45.55	45.65	43.71	44.01	5,196,533	-1.75(-3.83%)
Aug 04, 2005	46.53	47.33	45.44	45.76	9,718,770	-3.27(-6.66%)
Aug 03, 2005	50.27	50.28	48.89	49.03	3,857,825	-1.24(-2.47%)
Aug 02, 2005	50.09	50.72	49.74	50.27	2,623,694	+0.64(+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.