Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	32.42	32.83	31.78	32.15	19,907,386	-0.17(-0.54%)
Oct 28, 2005	32.02	32.39	30.87	32.32	23,638,312	+0.50(+1.56%)
Oct 27, 2005	32.67	32.80	31.75	31.83	18,448,708	-0.65(-2.01%)
Oct 26, 2005	33.01	33.51	32.39	32.48	23,155,814	-0.57(-1.72%)
Oct 25, 2005	32.64	33.24	32.35	33.05	17,157,610	+0.47(+1.45%)
Oct 24, 2005	31.72	32.63	31.58	32.58	14,346,589	+0.86(+2.72%)
Oct 21, 2005	31.42	32.45	31.26	31.71	21,070,672	+0.31(+0.99%)
Oct 20, 2005	32.74	32.83	30.99	31.41	35,648,568	-1.46(-4.44%)
Oct 19, 2005	32.35	32.95	31.74	32.86	21,559,914	+0.59(+1.83%)
Oct 18, 2005	33.29	33.49	32.27	32.27	18,361,724	-1.50(-4.44%)
Oct 17, 2005	33.79	34.04	33.41	33.77	13,214,370	+0.26(+0.79%)
Oct 14, 2005	33.55	33.65	32.56	33.51	23,514,936	-0.03(-0.10%)
Oct 13, 2005	34.17	34.25	32.92	33.54	24,499,460	-0.80(-2.33%)
Oct 12, 2005	34.34	35.29	34.22	34.34	15,855,150	-0.67(-1.91%)
Oct 11, 2005	34.06	35.37	34.06	35.01	20,484,502	+1.03(+3.02%)
Oct 10, 2005	34.33	34.36	33.69	33.98	12,606,366	-0.38(-1.10%)
Oct 07, 2005	34.01	34.36	33.70	34.36	17,636,380	+0.56(+1.67%)
Oct 06, 2005	34.70	34.90	33.24	33.80	32,415,052	-1.15(-3.29%)
Oct 05, 2005	35.40	35.55	34.69	34.95	20,304,142	-0.45(-1.27%)
Oct 04, 2005	36.31	36.31	35.32	35.40	14,388,129	-0.91(-2.50%)
Oct 03, 2005	36.76	36.89	36.12	36.31	12,004,753	-0.16(-0.43%)
Sep 30, 2005	37.00	37.01	36.46	36.46	11,723,030	-0.59(-1.58%)
Sep 29, 2005	36.60	37.17	36.46	37.05	15,597,747	+0.45(+1.22%)
Sep 28, 2005	36.45	36.62	36.15	36.60	11,456,040	+0.45(+1.25%)
Sep 27, 2005	36.22	36.38	35.82	36.15	10,937,506	-0.03(-0.09%)
Sep 26, 2005	35.55	36.40	35.55	36.19	11,000,170	+0.55(+1.53%)
Sep 23, 2005	35.69	35.86	35.39	35.64	13,806,575	-0.28(-0.78%)
Sep 22, 2005	35.92	36.61	35.38	35.92	13,595,327	-0.28(-0.78%)
Sep 21, 2005	36.07	36.61	36.05	36.20	12,924,481	+0.13(+0.36%)
Sep 20, 2005	36.23	36.49	35.89	36.07	11,656,992	-0.15(-0.42%)
Sep 19, 2005	35.83	36.36	35.83	36.23	13,294,077	+0.52(+1.47%)
Sep 16, 2005	35.44	35.74	35.40	35.70	20,909,662	+0.52(+1.49%)
Sep 15, 2005	35.43	35.53	34.77	35.18	10,746,495	-0.06(-0.16%)
Sep 14, 2005	35.23	35.55	35.12	35.24	15,899,707	+0.10(+0.29%)
Sep 13, 2005	35.69	35.82	35.11	35.13	17,663,896	-0.52(-1.47%)
Sep 12, 2005	35.95	36.00	35.57	35.66	18,664,572	-0.29(-0.80%)
Sep 09, 2005	35.16	35.98	35.16	35.95	16,227,053	+0.99(+2.82%)
Sep 08, 2005	34.84	35.30	34.77	34.96	11,885,460	-0.17(-0.50%)
Sep 07, 2005	35.12	35.69	34.95	35.13	15,559,935	+0.02(+0.05%)
Sep 06, 2005	35.22	35.35	34.74	35.12	13,043,419	+0.02(+0.06%)
Sep 02, 2005	35.09	35.33	34.93	35.09	15,299,869	-0.23(-0.65%)
Sep 01, 2005	35.49	35.56	34.76	35.33	19,395,776	+0.74(+2.13%)
Aug 31, 2005	34.59	34.98	33.96	34.59	24,310,046	+0.48(+1.42%)
Aug 30, 2005	33.57	34.14	33.55	34.10	16,130,660	+0.58(+1.73%)
Aug 29, 2005	33.68	33.84	33.24	33.52	12,179,787	+0.07(+0.22%)
Aug 26, 2005	33.71	33.76	33.44	33.45	10,107,070	-0.26(-0.77%)
Aug 25, 2005	33.57	33.83	33.36	33.71	10,489,979	+0.01(+0.02%)
Aug 24, 2005	33.95	34.02	33.61	33.70	14,688,847	-0.14(-0.40%)
Aug 23, 2005	34.05	34.18	33.56	33.84	11,720,012	-0.15(-0.45%)
Aug 22, 2005	34.02	34.32	33.74	33.99	12,272,452	+0.24(+0.70%)
Aug 19, 2005	33.69	33.97	33.66	33.75	15,802,249	+0.25(+0.74%)
Aug 18, 2005	33.35	33.64	33.07	33.51	15,519,461	-0.09(-0.27%)
Aug 17, 2005	34.02	34.39	33.46	33.60	18,535,516	-0.73(-2.13%)
Aug 16, 2005	34.77	34.95	34.33	34.33	15,848,937	-0.67(-1.92%)
Aug 15, 2005	34.94	35.18	34.90	35.00	12,248,132	-0.08(-0.24%)
Aug 12, 2005	35.26	35.29	34.93	35.08	11,723,740	-0.12(-0.35%)
Aug 11, 2005	35.20	35.56	34.93	35.21	17,977,928	+0.01(+0.03%)
Aug 10, 2005	34.83	35.29	34.58	35.20	26,695,730	+0.71(+2.06%)
Aug 09, 2005	34.64	34.86	34.38	34.49	12,201,622	-0.02(-0.07%)
Aug 08, 2005	34.22	35.03	34.22	34.51	18,200,892	+0.52(+1.52%)
Aug 05, 2005	34.02	34.17	33.87	33.99	12,051,085	-0.04(-0.12%)
Aug 04, 2005	34.00	34.36	33.92	34.03	16,295,221	+0.03(+0.10%)
Aug 03, 2005	33.66	34.19	33.66	34.00	31,344,076	+0.45(+1.33%)
Aug 02, 2005	32.99	33.63	32.89	33.55	26,848,220	+0.64(+1.93%)

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.