Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	31.83	33.17	31.70	32.73	4,084,215	+1.31(+4.16%)
Oct 28, 2005	31.12	31.70	30.57	31.42	5,002,210	+0.30(+0.97%)
Oct 27, 2005	31.96	32.05	30.34	31.12	4,608,569	-0.41(-1.29%)
Oct 26, 2005	32.41	32.42	31.51	31.52	2,664,381	-0.89(-2.75%)
Oct 25, 2005	32.46	32.73	31.96	32.41	3,241,391	+0.17(+0.54%)
Oct 24, 2005	31.87	32.57	31.39	32.24	4,002,461	+0.59(+1.86%)
Oct 21, 2005	32.29	32.80	31.64	31.65	5,071,147	-0.42(-1.32%)
Oct 20, 2005	32.31	33.08	31.78	32.08	6,607,837	-0.24(-0.75%)
Oct 19, 2005	30.22	32.36	29.66	32.32	8,333,900	+1.85(+6.08%)
Oct 18, 2005	31.39	31.83	30.20	30.47	5,908,428	-1.58(-4.94%)
Oct 17, 2005	31.83	32.51	31.48	32.05	3,261,829	+0.09(+0.27%)
Oct 14, 2005	31.91	32.41	31.53	31.96	3,708,818	+0.43(+1.37%)
Oct 13, 2005	31.39	31.69	30.72	31.53	4,357,073	+0.15(+0.47%)
Oct 12, 2005	31.91	32.09	30.99	31.38	4,647,829	-0.53(-1.66%)
Oct 11, 2005	32.30	32.65	31.54	31.91	5,741,572	+0.39(+1.24%)
Oct 10, 2005	32.79	32.89	31.29	31.52	6,477,585	-1.19(-3.63%)
Oct 07, 2005	32.99	33.39	32.45	32.71	5,351,280	-0.11(-0.34%)
Oct 06, 2005	33.77	33.84	32.43	32.82	5,880,830	-0.95(-2.82%)
Oct 05, 2005	35.69	35.69	33.06	33.77	6,557,491	-1.90(-5.32%)
Oct 04, 2005	35.99	37.25	35.67	35.67	3,283,768	-1.72(-4.61%)
Oct 03, 2005	37.17	37.72	36.48	37.39	2,690,940	+0.23(+0.61%)
Sep 30, 2005	36.75	37.71	36.75	37.17	2,955,253	+0.32(+0.87%)
Sep 29, 2005	36.22	36.88	35.73	36.85	3,106,751	+0.63(+1.75%)
Sep 28, 2005	36.95	36.98	35.32	36.22	3,222,222	-0.73(-1.97%)
Sep 27, 2005	37.11	38.06	35.95	36.94	3,644,500	+0.00(+0.00%)
Sep 26, 2005	37.77	38.06	36.82	36.94	2,373,856	-0.61(-1.61%)
Sep 23, 2005	37.55	37.88	36.74	37.55	3,269,681	+0.23(+0.60%)
Sep 22, 2005	36.46	37.53	36.26	37.33	4,363,424	+0.94(+2.59%)
Sep 21, 2005	36.36	36.90	36.27	36.38	4,231,902	+0.03(+0.10%)
Sep 20, 2005	38.02	38.58	36.29	36.35	6,395,024	-1.67(-4.40%)
Sep 19, 2005	38.34	38.43	37.39	38.02	4,023,130	-0.03(-0.09%)
Sep 16, 2005	39.92	39.97	37.93	38.05	6,684,856	-1.78(-4.48%)
Sep 15, 2005	39.46	40.05	39.46	39.84	1,969,707	+0.38(+0.97%)
Sep 14, 2005	39.06	39.77	38.90	39.46	2,906,409	-0.01(-0.02%)
Sep 13, 2005	39.66	39.81	39.11	39.46	2,288,523	-0.03(-0.09%)
Sep 12, 2005	39.49	39.84	39.22	39.50	2,520,966	-0.09(-0.22%)
Sep 09, 2005	38.45	39.61	38.45	39.59	4,507,070	+1.63(+4.29%)
Sep 08, 2005	37.40	37.96	36.98	37.96	4,986,160	-0.48(-1.26%)
Sep 07, 2005	38.28	38.48	37.88	38.44	2,265,544	+0.25(+0.66%)
Sep 06, 2005	37.24	38.31	37.24	38.19	3,154,903	+1.17(+3.16%)
Sep 02, 2005	37.02	37.76	36.59	37.02	2,164,622	+18.40(+98.77%)
Sep 01, 2005	18.65	18.92	18.25	18.63	4,470,350	-0.04(-0.20%)
Aug 31, 2005	17.96	18.71	17.96	18.66	4,015,394	+0.65(+3.63%)
Aug 30, 2005	17.87	18.33	17.87	18.01	3,768,285	+0.07(+0.37%)
Aug 29, 2005	17.84	18.11	17.74	17.94	3,883,064	-0.03(-0.18%)
Aug 26, 2005	18.15	18.35	17.84	17.97	4,276,821	-0.17(-0.94%)
Aug 25, 2005	18.53	18.70	18.07	18.15	4,811,221	-0.22(-1.21%)
Aug 24, 2005	18.07	18.85	17.88	18.37	6,334,286	+0.29(+1.63%)
Aug 23, 2005	18.22	18.39	17.78	18.07	4,071,513	-0.15(-0.81%)
Aug 22, 2005	18.32	18.45	18.15	18.22	3,245,432	-0.07(-0.37%)
Aug 19, 2005	18.38	18.38	18.11	18.29	3,089,315	-0.03(-0.19%)
Aug 18, 2005	18.44	18.46	18.18	18.32	4,585,129	-0.13(-0.73%)
Aug 17, 2005	18.71	18.71	18.32	18.46	6,099,879	-0.27(-1.42%)
Aug 16, 2005	19.07	19.26	18.58	18.72	3,924,402	-0.34(-1.76%)
Aug 15, 2005	19.06	19.13	18.74	19.06	3,317,948	-0.00(-0.02%)
Aug 12, 2005	18.92	19.10	18.79	19.06	2,680,778	-0.01(-0.03%)
Aug 11, 2005	19.00	19.10	18.85	19.07	2,892,090	+0.11(+0.56%)
Aug 10, 2005	19.11	19.37	18.86	18.96	3,938,259	-0.01(-0.06%)
Aug 09, 2005	18.89	19.12	18.70	18.97	5,490,884	+0.19(+1.03%)
Aug 08, 2005	19.47	19.60	18.69	18.78	8,127,091	-0.69(-3.56%)
Aug 05, 2005	19.81	19.81	18.92	19.47	8,625,003	-0.59(-2.95%)
Aug 04, 2005	20.32	20.41	20.01	20.07	3,682,375	-0.29(-1.45%)
Aug 03, 2005	20.54	20.57	20.26	20.36	2,610,572	-0.18(-0.87%)
Aug 02, 2005	20.40	20.57	20.23	20.54	3,277,995	+0.14(+0.68%)

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.