Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	30.61	31.61	30.32	31.50	589,800	+1.09(+3.58%)
Oct 28, 2005	30.33	30.82	30.10	30.41	290,600	+0.18(+0.60%)
Oct 27, 2005	31.30	31.70	29.94	30.23	394,500	-0.51(-1.66%)
Oct 26, 2005	32.13	32.50	30.54	30.74	551,300	-1.39(-4.33%)
Oct 25, 2005	35.53	35.53	31.30	32.13	1,338,200	-3.40(-9.57%)
Oct 24, 2005	35.13	35.60	34.75	35.53	378,300	+1.53(+4.50%)
Oct 21, 2005	34.22	34.60	33.92	34.00	189,200	-0.22(-0.64%)
Oct 20, 2005	33.95	34.37	33.50	34.22	331,600	+0.42(+1.24%)
Oct 19, 2005	33.69	33.83	32.49	33.80	353,400	+0.12(+0.36%)
Oct 18, 2005	34.12	34.65	33.66	33.68	240,400	+0.11(+0.33%)
Oct 17, 2005	33.93	34.02	33.26	33.57	331,500	-0.35(-1.03%)
Oct 14, 2005	33.76	34.10	33.29	33.92	339,900	+0.26(+0.77%)
Oct 13, 2005	33.60	33.75	33.49	33.66	355,100	-0.04(-0.12%)
Oct 12, 2005	34.45	34.51	33.06	33.70	387,200	-0.80(-2.32%)
Oct 11, 2005	35.15	35.30	34.25	34.50	290,700	-0.61(-1.74%)
Oct 10, 2005	34.95	35.38	34.87	35.11	217,900	+0.17(+0.49%)
Oct 07, 2005	34.37	35.23	34.37	34.94	366,200	+0.42(+1.22%)
Oct 06, 2005	35.08	35.40	33.90	34.52	400,200	-1.01(-2.84%)
Oct 05, 2005	36.50	36.50	35.30	35.53	294,500	-0.92(-2.52%)
Oct 04, 2005	36.17	36.90	36.15	36.45	309,400	+0.36(+1.00%)
Oct 03, 2005	36.95	37.15	35.53	36.09	942,400	-0.96(-2.59%)
Sep 30, 2005	36.95	37.85	36.55	37.05	716,900	-0.15(-0.40%)
Sep 29, 2005	39.00	39.51	36.85	37.20	1,969,900	-4.46(-10.71%)
Sep 28, 2005	41.52	41.88	41.10	41.66	259,400	+0.39(+0.94%)
Sep 27, 2005	41.70	41.70	40.69	41.27	393,700	+0.77(+1.90%)
Sep 26, 2005	40.40	40.80	39.68	40.50	420,900	+1.05(+2.66%)
Sep 23, 2005	39.45	41.27	39.27	39.45	904,600	-0.65(-1.62%)
Sep 22, 2005	37.76	40.75	37.15	40.10	841,700	+2.30(+6.08%)
Sep 21, 2005	37.97	38.98	37.76	37.80	456,600	-0.16(-0.42%)
Sep 20, 2005	37.58	38.75	37.51	37.96	352,000	+0.18(+0.48%)
Sep 19, 2005	38.95	38.96	37.70	37.78	357,100	-1.33(-3.40%)
Sep 16, 2005	38.17	40.10	38.00	39.11	1,007,400	+1.24(+3.27%)
Sep 15, 2005	36.60	38.10	36.56	37.87	474,300	+1.37(+3.75%)
Sep 14, 2005	36.05	36.74	36.00	36.50	327,500	+0.43(+1.19%)
Sep 13, 2005	36.60	36.65	35.80	36.07	473,100	-0.52(-1.42%)
Sep 12, 2005	35.90	36.65	35.75	36.59	289,100	+0.63(+1.75%)
Sep 09, 2005	36.17	36.17	35.54	35.96	231,300	-0.21(-0.58%)
Sep 08, 2005	37.03	37.03	36.03	36.17	991,600	-0.85(-2.30%)
Sep 07, 2005	36.40	37.04	36.22	37.02	212,100	+0.57(+1.56%)
Sep 06, 2005	36.95	36.95	36.30	36.45	169,800	-0.50(-1.35%)
Sep 02, 2005	37.25	37.40	36.76	36.95	176,100	-0.30(-0.81%)
Sep 01, 2005	37.50	37.55	36.88	37.25	152,600	-0.35(-0.93%)
Aug 31, 2005	37.03	37.60	36.43	37.60	231,000	+0.58(+1.57%)
Aug 30, 2005	35.81	37.14	35.53	37.02	326,600	+1.23(+3.44%)
Aug 29, 2005	36.23	36.19	34.85	35.79	398,000	-0.43(-1.19%)
Aug 26, 2005	36.35	36.45	36.10	36.22	267,600	-0.26(-0.71%)
Aug 25, 2005	35.50	36.85	35.25	36.48	358,500	+0.22(+0.61%)
Aug 24, 2005	36.89	37.03	36.05	36.26	202,700	-0.79(-2.13%)
Aug 23, 2005	36.83	37.18	36.83	37.05	244,700	+0.21(+0.57%)
Aug 22, 2005	36.85	37.09	36.63	36.84	140,600	+0.14(+0.38%)
Aug 19, 2005	37.10	37.15	36.59	36.70	222,500	-0.23(-0.62%)
Aug 18, 2005	37.35	37.50	36.82	36.93	408,000	-0.86(-2.28%)
Aug 17, 2005	38.45	38.64	37.63	37.79	181,300	-0.81(-2.10%)
Aug 16, 2005	39.00	39.00	38.25	38.60	237,400	-0.49(-1.25%)
Aug 15, 2005	38.25	39.25	38.15	39.09	287,700	+0.83(+2.17%)
Aug 12, 2005	38.25	38.47	37.82	38.26	256,600	-0.13(-0.34%)
Aug 11, 2005	38.10	38.65	37.87	38.39	196,600	+0.19(+0.50%)
Aug 10, 2005	39.84	39.84	37.56	38.20	294,900	+0.31(+0.82%)
Aug 09, 2005	37.90	38.25	37.10	37.89	405,800	+0.26(+0.69%)
Aug 08, 2005	37.50	38.54	37.40	37.63	628,600	+0.13(+0.35%)
Aug 05, 2005	38.95	38.95	37.26	37.50	415,900	-1.45(-3.72%)
Aug 04, 2005	40.00	40.75	38.35	38.95	1,103,300	+0.34(+0.88%)
Aug 03, 2005	38.76	39.43	38.09	38.61	652,400	-0.25(-0.64%)
Aug 02, 2005	38.65	38.92	38.22	38.86	326,400	+0.31(+0.80%)

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.