Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	47.00	47.00	46.45	46.45	928	-0.55(-1.17%)
Oct 28, 2005	47.00	47.70	47.00	47.00	400	+0.75(+1.62%)
Oct 27, 2005	46.25	46.35	46.25	46.25	446	+0.45(+0.98%)
Oct 26, 2005	45.80	46.45	45.75	45.80	1,562	+1.05(+2.35%)
Oct 25, 2005	44.75	44.75	44.75	44.75	628	+0.90(+2.05%)
Oct 24, 2005	43.85	43.85	43.75	43.85	2,284	+0.05(+0.11%)
Oct 21, 2005	43.80	43.90	43.80	43.80	1,319	-0.05(-0.11%)
Oct 20, 2005	43.85	44.25	43.85	43.85	1,595	-0.55(-1.24%)
Oct 19, 2005	44.40	44.40	44.25	44.40	681	-0.75(-1.66%)
Oct 18, 2005	45.15	45.25	45.15	45.15	723	+0.95(+2.15%)
Oct 17, 2005	44.20	44.20	44.20	44.20	915	-1.80(-3.91%)
Oct 14, 2005	46.00	46.00	46.00	46.00	0	+0.00(+0.00%)
Oct 13, 2005	45.85	46.10	46.00	46.00	1,409	+0.15(+0.33%)
Oct 12, 2005	45.85	46.35	45.85	45.85	365	+0.00(+0.00%)
Oct 11, 2005	45.85	46.35	45.85	45.85	674	+2.15(+4.92%)
Oct 10, 2005	43.75	43.90	43.60	43.70	587	-0.05(-0.11%)
Oct 07, 2005	43.75	44.10	43.75	43.75	427	-0.55(-1.24%)
Oct 06, 2005	44.30	44.30	44.30	44.30	0	-0.35(-0.78%)
Oct 05, 2005	44.65	44.65	44.65	44.65	0	-1.30(-2.83%)
Oct 04, 2005	45.95	45.95	45.95	45.95	0	+0.00(+0.00%)
Oct 03, 2005		46.00	45.95	45.95	742	-0.40(-0.86%)
Sep 30, 2005		47.00	46.35	46.35	1,512	-2.55(-5.21%)
Sep 29, 2005		49.25	48.75	48.90	1,483	+1.55(+3.27%)
Sep 28, 2005	47.35	47.85	47.35	47.35	1,309	+1.10(+2.38%)
Sep 27, 2005	46.25	46.75	46.25	46.25	1,054	+1.30(+2.89%)
Sep 26, 2005	44.95	44.95	44.95	44.95	0	+0.00(+0.00%)
Sep 23, 2005	44.95	44.95	44.95	44.95	248	+0.40(+0.90%)
Sep 22, 2005	44.55	45.05	44.55	44.55	211	+1.05(+2.41%)
Sep 21, 2005	43.50	43.50	43.50	43.50	0	+0.00(+0.00%)
Sep 20, 2005	43.50	43.55	43.50	43.50	719	+1.55(+3.69%)
Sep 19, 2005	41.95	42.35	41.95	41.95	600	-0.30(-0.71%)
Sep 16, 2005	42.25	42.50	42.25	42.25	598	+0.50(+1.20%)
Sep 15, 2005	41.75	42.20	41.75	41.75	888	+1.00(+2.45%)
Sep 14, 2005	40.75	40.75	40.75	40.75	765	-0.20(-0.49%)
Sep 13, 2005	40.95	41.35	40.95	40.95	2,191	-0.70(-1.68%)
Sep 12, 2005	41.65	41.65	41.65	41.65	124	+0.95(+2.33%)
Sep 09, 2005	40.70	41.20	40.70	40.70	1,067	+1.20(+3.04%)
Sep 08, 2005	39.50	39.85	39.50	39.50	230	-1.00(-2.47%)
Sep 07, 2005	40.50	40.90	40.50	40.50	362	-1.20(-2.88%)
Sep 06, 2005	41.70	42.00	41.65	41.70	1,705	-0.30(-0.71%)
Sep 02, 2005	42.00	42.45	42.00	42.00	1,020	+0.60(+1.45%)
Sep 01, 2005	41.40	41.40	41.30	41.40	905	-0.45(-1.08%)
Aug 31, 2005	41.85	41.85	41.10	41.85	2,094	-0.15(-0.36%)
Aug 30, 2005	42.00	42.00	42.00	42.00	254	+0.75(+1.82%)
Aug 29, 2005	41.25	41.25	40.80	41.25	1,116	-0.50(-1.20%)
Aug 26, 2005	41.75	42.15	41.75	41.75	1,484	+0.25(+0.60%)
Aug 25, 2005	41.50	42.00	41.50	41.50	1,027	-0.30(-0.72%)
Aug 24, 2005	41.80	42.45	41.80	41.80	8,153	-0.20(-0.48%)
Aug 23, 2005	42.00	42.35	42.00	42.00	1,048	-0.30(-0.71%)
Aug 22, 2005	42.30	42.75	42.30	42.30	874	+1.55(+3.80%)
Aug 19, 2005	40.75	41.10	40.75	40.75	533	-0.35(-0.85%)
Aug 18, 2005	41.10	41.10	41.10	41.10	187	-1.40(-3.29%)
Aug 17, 2005	42.50	42.85	42.50	42.50	472	+0.50(+1.19%)
Aug 16, 2005	42.00	42.10	42.00	42.00	2,425	-0.55(-1.29%)
Aug 15, 2005	42.55	42.55	42.55	42.55	526	+4.55(+11.97%)
Aug 12, 2005	38.00	38.00	38.00	38.00	0	+0.00(+0.00%)
Aug 11, 2005	38.00	38.00	38.00	38.00	0	+0.00(+0.00%)
Aug 10, 2005	38.00	38.25	37.90	38.00	1,821	+0.00(+0.00%)
Aug 09, 2005	38.00	38.25	37.90	38.00	1,821	+1.55(+4.25%)
Aug 08, 2005	36.45	37.17	36.45	36.45	6,610	+0.00(+0.00%)
Aug 05, 2005	36.45	37.17	36.45	36.45	6,610	-1.10(-2.93%)
Aug 04, 2005	37.55	37.55	37.55	37.55	2,763	-0.85(-2.21%)
Aug 03, 2005	38.40	38.50	38.10	38.40	1,304	-0.40(-1.03%)
Aug 02, 2005	38.80	38.80	38.80	38.80	921	+0.30(+0.78%)

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.