Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	36.43	38.03	36.41	37.67	4,244,097	+1.75(+4.86%)
Oct 28, 2005	34.18	36.01	34.17	35.93	2,858,700	+1.89(+5.56%)
Oct 27, 2005	35.29	35.43	33.69	34.04	2,831,100	-1.64(-4.59%)
Oct 26, 2005	35.69	36.56	35.40	35.67	2,265,156	-0.18(-0.51%)
Oct 25, 2005	35.58	35.94	35.33	35.85	2,151,028	+0.24(+0.67%)
Oct 24, 2005	36.38	36.59	35.33	35.62	2,623,407	-0.59(-1.64%)
Oct 21, 2005	36.59	36.61	35.94	36.21	3,054,110	+0.40(+1.11%)
Oct 20, 2005	36.22	36.44	35.72	35.81	6,426,038	+0.81(+2.32%)
Oct 19, 2005	33.62	35.23	33.04	35.00	4,105,819	+0.81(+2.37%)
Oct 18, 2005	35.25	35.49	33.97	34.19	3,811,048	-0.99(-2.82%)
Oct 17, 2005	35.80	35.87	34.78	35.18	2,196,707	-0.73(-2.04%)
Oct 14, 2005	35.32	36.10	35.12	35.91	2,725,667	+0.78(+2.21%)
Oct 13, 2005	34.96	35.28	34.20	35.14	2,436,001	+0.18(+0.52%)
Oct 12, 2005	35.94	35.94	34.09	34.96	3,887,915	-1.51(-4.15%)
Oct 11, 2005	36.41	37.02	36.30	36.47	2,350,993	-0.57(-1.55%)
Oct 10, 2005	37.82	37.90	36.85	37.04	1,755,930	-0.70(-1.84%)
Oct 07, 2005	37.93	38.22	37.20	37.74	3,357,299	+0.28(+0.73%)
Oct 06, 2005	37.94	38.30	36.96	37.46	7,099,761	+2.12(+5.99%)
Oct 05, 2005	35.62	35.65	34.89	35.35	2,369,071	-0.33(-0.93%)
Oct 04, 2005	36.35	36.50	35.55	35.68	1,639,181	-0.67(-1.83%)
Oct 03, 2005	36.28	36.74	36.16	36.35	2,761,961	+0.22(+0.62%)
Sep 30, 2005	35.07	36.80	35.01	36.12	5,447,470	+1.33(+3.81%)
Sep 29, 2005	33.84	35.00	33.67	34.80	3,323,075	+0.79(+2.32%)
Sep 28, 2005	33.44	34.76	33.44	34.01	3,614,810	-0.09(-0.28%)
Sep 27, 2005	35.14	35.14	34.09	34.10	3,167,547	+0.14(+0.41%)
Sep 26, 2005	34.33	35.22	33.66	33.96	4,778,162	+0.26(+0.77%)
Sep 23, 2005	33.87	34.64	32.72	33.70	5,721,678	+0.37(+1.11%)
Sep 22, 2005	32.17	33.72	32.06	33.33	5,433,117	+1.19(+3.70%)
Sep 21, 2005	33.30	33.30	32.01	32.14	7,834,895	-1.16(-3.48%)
Sep 20, 2005	35.32	35.65	33.04	33.30	5,772,877	-1.85(-5.26%)
Sep 19, 2005	35.88	35.89	34.93	35.15	2,790,251	-0.83(-2.30%)
Sep 16, 2005	36.43	36.59	35.77	35.98	3,424,644	-0.25(-0.70%)
Sep 15, 2005	36.92	36.92	35.51	36.23	4,810,041	-0.87(-2.34%)
Sep 14, 2005	37.75	37.78	37.05	37.10	2,614,161	-0.29(-0.78%)
Sep 13, 2005	38.41	38.47	37.26	37.39	2,782,109	-0.83(-2.18%)
Sep 12, 2005	37.32	38.33	37.20	38.22	3,447,000	+0.83(+2.21%)
Sep 09, 2005	39.13	39.13	37.27	37.40	6,643,114	-1.84(-4.69%)
Sep 08, 2005	39.67	39.85	39.19	39.24	1,523,260	-0.75(-1.87%)
Sep 07, 2005	39.70	39.99	39.31	39.99	3,557,263	+0.29(+0.73%)
Sep 06, 2005	39.31	39.85	39.22	39.70	2,116,666	+0.51(+1.31%)
Sep 02, 2005	39.49	39.58	38.59	39.18	1,856,119	+0.39(+1.01%)
Sep 01, 2005	40.30	40.30	38.78	38.79	3,911,927	-1.51(-3.74%)
Aug 31, 2005	38.99	40.51	39.13	40.30	3,768,958	+1.31(+3.36%)
Aug 30, 2005	41.30	41.31	38.31	38.99	11,326,746	-2.85(-6.81%)
Aug 29, 2005	41.59	41.99	40.83	41.83	2,288,616	+0.25(+0.59%)
Aug 26, 2005	41.59	42.58	41.36	41.59	2,486,924	-0.96(-2.27%)
Aug 25, 2005	42.14	43.00	42.11	42.55	2,170,211	+0.65(+1.56%)
Aug 24, 2005	41.97	42.62	41.79	41.90	1,641,941	-0.33(-0.79%)
Aug 23, 2005	43.33	43.48	41.99	42.23	2,520,458	-0.94(-2.18%)
Aug 22, 2005	43.27	43.29	42.56	43.17	3,426,714	-0.29(-0.67%)
Aug 19, 2005	42.90	43.62	42.72	43.46	3,945,737	+0.90(+2.11%)
Aug 18, 2005	42.54	42.64	42.04	42.56	4,008,390	-0.08(-0.19%)
Aug 17, 2005	41.41	42.81	41.05	42.64	13,323,627	-1.72(-3.89%)
Aug 16, 2005	45.94	45.94	43.88	44.37	5,574,293	-1.68(-3.65%)
Aug 15, 2005	46.85	47.06	45.88	46.05	2,678,608	-0.54(-1.17%)
Aug 12, 2005	46.63	47.27	46.20	46.59	2,197,949	-0.36(-0.76%)
Aug 11, 2005	46.63	46.98	46.09	46.95	2,037,591	+0.17(+0.37%)
Aug 10, 2005	47.25	47.29	46.56	46.77	2,117,218	+0.25(+0.55%)
Aug 09, 2005	46.56	46.75	46.16	46.52	1,994,673	+0.39(+0.85%)
Aug 08, 2005	45.91	46.81	45.91	46.13	2,765,549	+0.44(+0.97%)
Aug 05, 2005	47.28	47.39	45.38	45.69	5,006,003	-1.82(-3.83%)
Aug 04, 2005	48.30	49.13	47.17	47.51	9,362,433	-3.39(-6.66%)
Aug 03, 2005	52.19	52.20	50.75	50.90	3,716,379	-1.29(-2.47%)
Aug 02, 2005	51.99	52.65	51.63	52.19	2,527,496	+0.67(+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.