Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	38.14	39.74	38.09	39.28	1,673,501	+1.48(+3.90%)
Oct 28, 2005	36.72	37.87	36.53	37.80	797,055	+1.47(+4.04%)
Oct 27, 2005	37.28	37.48	36.33	36.34	1,295,241	-1.98(-5.17%)
Oct 26, 2005	39.04	39.04	37.79	38.32	1,475,234	-1.61(-4.03%)
Oct 25, 2005	41.26	41.26	39.71	39.93	833,390	-1.33(-3.23%)
Oct 24, 2005	40.22	41.45	40.17	41.26	1,184,766	+1.50(+3.76%)
Oct 21, 2005	39.34	40.37	39.23	39.77	1,052,028	+0.90(+2.33%)
Oct 20, 2005	39.14	39.85	38.61	38.86	1,478,805	+0.81(+2.13%)
Oct 19, 2005	36.42	38.30	36.22	38.05	1,508,314	+1.99(+5.52%)
Oct 18, 2005	38.57	38.58	35.87	36.06	1,396,894	-2.17(-5.68%)
Oct 17, 2005	37.47	38.66	37.04	38.23	782,878	+0.67(+1.77%)
Oct 14, 2005	36.76	37.97	36.76	37.57	853,237	+1.09(+2.98%)
Oct 13, 2005	36.37	36.48	35.56	36.48	698,027	-0.12(-0.34%)
Oct 12, 2005	37.52	38.15	36.07	36.60	804,301	-1.06(-2.81%)
Oct 11, 2005	37.48	38.09	37.23	37.66	729,321	+0.26(+0.69%)
Oct 10, 2005	38.17	38.44	37.24	37.40	617,376	-0.67(-1.75%)
Oct 07, 2005	38.86	39.10	37.90	38.07	938,088	-0.18(-0.47%)
Oct 06, 2005	39.72	39.95	37.86	38.25	861,953	-1.28(-3.23%)
Oct 05, 2005	39.99	40.15	39.10	39.53	524,649	-0.70(-1.75%)
Oct 04, 2005	40.19	41.04	40.18	40.23	384,665	+0.05(+0.12%)
Oct 03, 2005	40.82	41.33	39.76	40.19	615,171	-0.88(-2.13%)
Sep 30, 2005	40.23	41.46	39.91	41.06	729,006	+0.62(+1.53%)
Sep 29, 2005	40.85	40.93	39.99	40.44	683,850	-0.57(-1.39%)
Sep 28, 2005	40.68	41.28	40.45	41.01	662,112	+0.57(+1.41%)
Sep 27, 2005	41.14	41.19	39.41	40.44	776,367	-0.55(-1.35%)
Sep 26, 2005	42.04	42.60	40.63	40.99	961,927	-1.05(-2.49%)
Sep 23, 2005	41.75	42.57	40.47	42.04	2,834,954	+2.67(+6.77%)
Sep 22, 2005	38.28	39.99	38.15	39.38	1,738,819	+1.29(+3.38%)
Sep 21, 2005	39.09	39.09	37.19	38.09	2,758,399	-1.01(-2.58%)
Sep 20, 2005	41.44	41.70	39.08	39.10	2,065,517	-2.35(-5.67%)
Sep 19, 2005	41.29	42.09	40.99	41.45	1,376,206	+0.27(+0.65%)
Sep 16, 2005	41.77	42.09	40.90	41.19	1,882,058	-0.73(-1.75%)
Sep 15, 2005	41.90	42.18	41.61	41.92	780,148	+0.15(+0.36%)
Sep 14, 2005	43.14	43.55	41.68	41.77	1,161,978	-1.30(-3.03%)
Sep 13, 2005	43.80	43.80	42.66	43.07	1,175,945	-1.11(-2.52%)
Sep 12, 2005	45.17	45.17	43.70	44.18	948,170	-1.17(-2.58%)
Sep 09, 2005	45.84	45.97	45.24	45.36	733,311	-0.43(-0.94%)
Sep 08, 2005	45.76	46.31	45.33	45.78	668,833	-0.10(-0.23%)
Sep 07, 2005	43.99	46.41	43.98	45.89	1,012,648	+1.72(+3.90%)
Sep 06, 2005	43.84	44.41	43.28	44.17	544,286	+0.31(+0.72%)
Sep 02, 2005	43.02	43.98	42.62	43.85	865,734	+0.72(+1.68%)
Sep 01, 2005	44.33	44.89	43.06	43.13	1,098,025	-1.18(-2.66%)
Aug 31, 2005	43.85	44.47	43.30	44.31	1,132,994	-0.02(-0.04%)
Aug 30, 2005	45.04	45.39	43.08	44.33	1,395,949	-0.99(-2.19%)
Aug 29, 2005	44.50	45.47	44.31	45.32	828,559	-0.19(-0.42%)
Aug 26, 2005	46.04	46.04	45.04	45.51	755,679	-0.42(-0.91%)
Aug 25, 2005	44.61	46.42	44.60	45.93	1,517,345	-0.30(-0.64%)
Aug 24, 2005	46.09	46.72	45.81	46.22	569,805	-0.02(-0.04%)
Aug 23, 2005	47.61	47.80	45.99	46.24	844,101	-0.90(-1.92%)
Aug 22, 2005	47.52	48.37	46.59	47.15	635,964	-0.29(-0.60%)
Aug 19, 2005	48.14	48.14	47.38	47.43	531,790	-0.59(-1.23%)
Aug 18, 2005	48.57	48.57	47.74	48.02	769,436	-0.74(-1.52%)
Aug 17, 2005	47.04	48.79	46.95	48.77	1,161,558	+1.71(+3.64%)
Aug 16, 2005	47.09	47.21	46.77	47.05	510,367	-0.10(-0.22%)
Aug 15, 2005	47.14	47.21	46.59	47.16	508,477	-0.17(-0.36%)
Aug 12, 2005	47.66	47.66	46.52	47.33	698,762	-0.46(-0.96%)
Aug 11, 2005	48.52	48.52	47.52	47.78	485,689	-0.83(-1.70%)
Aug 10, 2005	48.09	48.85	47.78	48.61	850,822	+0.57(+1.19%)
Aug 09, 2005	47.71	48.34	47.71	48.04	613,911	+0.37(+0.78%)
Aug 08, 2005	47.54	48.05	47.25	47.67	732,051	+0.21(+0.44%)
Aug 05, 2005	47.85	48.42	46.52	47.46	847,251	-0.93(-1.93%)
Aug 04, 2005	48.66	48.86	47.95	48.39	710,943	-1.05(-2.12%)
Aug 03, 2005	49.43	49.74	49.13	49.44	840,531	-0.02(-0.04%)
Aug 02, 2005	48.89	49.46	48.52	49.46	499,340	+0.58(+1.19%)

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.