Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	35.63	36.57	35.45	35.74	320,057	+0.29(+0.80%)
Oct 28, 2005	34.64	35.63	34.33	35.45	262,716	+0.96(+2.78%)
Oct 27, 2005	35.69	35.81	34.49	34.49	350,569	-0.96(-2.71%)
Oct 26, 2005	36.50	37.02	35.45	35.45	677,254	-1.00(-2.74%)
Oct 25, 2005	35.99	36.76	35.90	36.45	397,599	+0.55(+1.54%)
Oct 24, 2005	35.02	36.01	34.97	35.90	514,595	+1.11(+3.20%)
Oct 21, 2005	34.55	35.20	34.45	34.79	220,105	+0.08(+0.22%)
Oct 20, 2005	36.13	36.39	34.55	34.71	312,166	-1.41(-3.89%)
Oct 19, 2005	36.07	36.21	35.00	36.12	495,552	+0.11(+0.32%)
Oct 18, 2005	36.31	36.81	35.94	36.00	444,313	-0.35(-0.97%)
Oct 17, 2005	36.24	36.70	36.12	36.35	210,110	+0.21(+0.58%)
Oct 14, 2005	35.73	36.31	35.21	36.15	268,082	+0.66(+1.85%)
Oct 13, 2005	36.73	36.78	34.69	35.49	447,259	-1.33(-3.61%)
Oct 12, 2005	37.64	37.70	36.55	36.82	391,496	-0.29(-0.79%)
Oct 11, 2005	36.98	37.54	36.93	37.12	480,401	+0.48(+1.30%)
Oct 10, 2005	38.02	38.78	36.41	36.64	347,202	-1.38(-3.63%)
Oct 07, 2005	37.06	38.14	37.01	38.02	308,799	+1.01(+2.72%)
Oct 06, 2005	38.11	38.16	36.67	37.01	625,700	-1.27(-3.33%)
Oct 05, 2005	40.32	40.32	38.28	38.28	235,045	-2.13(-5.27%)
Oct 04, 2005	41.06	42.11	40.41	40.41	266,504	-0.81(-1.96%)
Oct 03, 2005	41.12	41.68	40.97	41.22	225,891	+0.10(+0.25%)
Sep 30, 2005	41.30	41.34	40.74	41.12	266,083	-0.13(-0.32%)
Sep 29, 2005	39.97	41.40	39.97	41.25	435,055	+1.43(+3.58%)
Sep 28, 2005	39.67	40.25	39.49	39.82	332,472	+0.15(+0.38%)
Sep 27, 2005	39.51	39.89	39.08	39.67	350,253	+0.05(+0.12%)
Sep 26, 2005	38.70	39.78	38.37	39.62	379,818	+0.92(+2.38%)
Sep 23, 2005	38.70	38.98	38.21	38.70	442,209	+0.11(+0.30%)
Sep 22, 2005	38.34	38.64	37.55	38.59	421,903	+0.31(+0.82%)
Sep 21, 2005	38.96	39.25	38.20	38.27	491,028	-0.49(-1.27%)
Sep 20, 2005	39.75	39.75	38.69	38.77	323,424	-0.89(-2.25%)
Sep 19, 2005	39.15	40.04	39.09	39.66	412,855	+0.55(+1.41%)
Sep 16, 2005	38.50	39.14	38.46	39.11	379,607	+0.67(+1.76%)
Sep 15, 2005	38.13	38.49	37.93	38.44	299,330	+0.29(+0.77%)
Sep 14, 2005	38.01	38.22	37.86	38.14	223,051	+0.13(+0.35%)
Sep 13, 2005	37.92	38.05	37.77	38.01	209,899	+0.00(+0.00%)
Sep 12, 2005	38.40	38.46	37.95	38.01	229,153	-0.23(-0.60%)
Sep 09, 2005	38.06	38.28	37.81	38.24	354,041	+0.18(+0.47%)
Sep 08, 2005	37.42	38.24	37.35	38.06	443,682	+0.68(+1.83%)
Sep 07, 2005	37.31	37.53	36.94	37.37	259,770	+0.00(+0.00%)
Sep 06, 2005	36.79	37.38	36.74	37.37	447,259	+0.82(+2.24%)
Sep 02, 2005	37.21	37.21	36.28	36.55	271,764	-0.70(-1.89%)
Sep 01, 2005	36.47	37.31	36.37	37.26	447,890	+0.84(+2.30%)
Aug 31, 2005	35.64	36.42	35.61	36.42	426,953	+0.85(+2.38%)
Aug 30, 2005	35.17	35.64	35.08	35.58	303,749	+0.47(+1.33%)
Aug 29, 2005	34.54	35.13	34.49	35.11	331,525	+0.24(+0.68%)
Aug 26, 2005	35.12	35.12	34.78	34.87	424,533	-0.20(-0.57%)
Aug 25, 2005	34.82	35.17	34.64	35.07	498,603	+0.28(+0.79%)
Aug 24, 2005	34.56	35.07	34.50	34.80	415,485	+0.44(+1.27%)
Aug 23, 2005	34.11	34.37	33.74	34.36	420,746	+0.44(+1.29%)
Aug 22, 2005	33.63	34.12	33.52	33.92	370,980	+0.36(+1.08%)
Aug 19, 2005	33.42	33.65	33.25	33.56	265,031	+0.29(+0.86%)
Aug 18, 2005	32.95	33.33	32.17	33.28	549,421	+0.23(+0.69%)
Aug 17, 2005	33.68	33.75	32.95	33.05	401,492	-0.74(-2.19%)
Aug 16, 2005	34.15	34.21	33.73	33.79	219,789	-0.51(-1.50%)
Aug 15, 2005	34.23	34.46	34.04	34.30	349,622	+0.02(+0.06%)
Aug 12, 2005	34.28	34.43	34.00	34.28	308,483	+0.16(+0.47%)
Aug 11, 2005	33.38	34.36	33.36	34.12	411,382	+0.64(+1.90%)
Aug 10, 2005	33.12	33.67	33.12	33.48	300,803	+0.48(+1.44%)
Aug 09, 2005	33.07	33.12	32.74	33.01	245,987	+0.07(+0.20%)
Aug 08, 2005	33.28	33.60	32.82	32.94	304,170	-0.42(-1.25%)
Aug 05, 2005	33.51	33.54	32.80	33.36	244,619	-0.23(-0.68%)
Aug 04, 2005	33.96	34.09	33.54	33.59	306,379	-0.47(-1.37%)
Aug 03, 2005	33.96	34.47	33.91	34.05	367,824	-0.11(-0.33%)
Aug 02, 2005	33.30	34.30	33.30	34.17	549,947	+0.97(+2.92%)

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.