Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	31.74	31.93	31.20	31.24	45,505,368	-0.09(-0.30%)
Oct 28, 2005	31.19	31.51	30.49	31.34	48,953,204	+0.40(+1.28%)
Oct 27, 2005	31.47	31.72	30.77	30.94	37,997,172	-0.33(-1.07%)
Oct 26, 2005	31.86	32.22	31.28	31.28	44,727,720	-0.56(-1.75%)
Oct 25, 2005	31.70	31.96	31.31	31.83	41,273,056	+0.19(+0.62%)
Oct 24, 2005	30.78	31.69	30.78	31.64	34,448,896	+0.82(+2.67%)
Oct 21, 2005	30.77	31.32	30.64	30.82	43,377,444	+0.09(+0.31%)
Oct 20, 2005	31.72	31.82	30.33	30.72	53,238,876	-1.10(-3.45%)
Oct 19, 2005	31.45	31.92	30.97	31.82	55,416,752	+0.48(+1.55%)
Oct 18, 2005	32.45	32.60	31.33	31.33	118,641,040	-1.42(-4.35%)
Oct 17, 2005	32.86	33.09	32.65	32.76	25,779,984	+0.12(+0.38%)
Oct 14, 2005	32.37	32.68	31.80	32.64	36,403,792	+0.27(+0.83%)
Oct 13, 2005	32.56	32.74	31.90	32.37	39,313,852	-0.43(-1.32%)
Oct 12, 2005	33.05	33.28	32.56	32.80	28,188,206	-0.26(-0.77%)
Oct 11, 2005	32.83	33.24	32.75	33.06	29,617,900	+0.50(+1.54%)
Oct 10, 2005	33.18	33.18	32.45	32.56	28,979,326	-0.61(-1.85%)
Oct 07, 2005	32.88	33.42	32.73	33.17	39,192,928	+0.57(+1.76%)
Oct 06, 2005	32.57	33.04	32.22	32.60	57,024,148	-0.21(-0.64%)
Oct 05, 2005	33.74	33.98	32.78	32.81	40,944,608	-0.89(-2.64%)
Oct 04, 2005	34.78	34.70	33.70	33.70	30,682,850	-1.08(-3.10%)
Oct 03, 2005	35.37	35.56	34.73	34.78	37,460,656	-0.58(-1.65%)
Sep 30, 2005	36.07	35.96	35.23	35.36	28,800,008	-0.70(-1.94%)
Sep 29, 2005	35.90	36.13	35.68	36.06	28,813,664	+0.06(+0.15%)
Sep 28, 2005	35.98	36.08	35.54	36.01	33,616,268	+0.04(+0.12%)
Sep 27, 2005	35.80	35.99	35.48	35.96	30,272,646	+0.01(+0.03%)
Sep 26, 2005	35.45	36.18	35.34	35.95	32,338,222	+0.43(+1.21%)
Sep 23, 2005	35.52	36.01	35.40	35.52	34,073,548	-0.64(-1.77%)
Sep 22, 2005	36.16	36.71	35.66	36.16	46,551,272	+0.01(+0.02%)
Sep 21, 2005	36.12	36.34	36.05	36.16	41,402,604	+0.24(+0.68%)
Sep 20, 2005	35.83	36.17	35.74	35.91	31,516,736	-0.06(-0.15%)
Sep 19, 2005	35.97	36.15	35.56	35.97	36,795,128	+0.52(+1.46%)
Sep 16, 2005	35.06	35.56	35.00	35.45	54,576,400	+0.69(+1.99%)
Sep 15, 2005	34.99	35.16	34.39	34.76	23,924,632	-0.01(-0.02%)
Sep 14, 2005	34.51	34.92	34.43	34.77	27,267,536	+0.33(+0.97%)
Sep 13, 2005	34.62	35.01	34.36	34.43	29,473,620	-0.36(-1.04%)
Sep 12, 2005	34.98	35.09	34.70	34.80	31,672,156	-0.38(-1.08%)
Sep 09, 2005	34.29	35.17	34.28	35.17	40,642,028	+1.06(+3.10%)
Sep 08, 2005	34.19	34.30	33.95	34.12	26,967,116	-0.09(-0.26%)
Sep 07, 2005	33.92	34.34	33.78	34.21	55,515,572	+0.22(+0.66%)
Sep 06, 2005	33.74	34.01	33.53	33.98	34,499,744	+0.21(+0.63%)
Sep 02, 2005	34.26	34.26	33.65	33.77	36,772,128	-0.56(-1.62%)
Sep 01, 2005	34.33	34.53	33.45	34.33	58,005,368	+0.99(+2.97%)
Aug 31, 2005	33.34	33.39	32.64	33.34	57,834,316	+0.72(+2.20%)
Aug 30, 2005	32.52	32.90	32.39	32.62	32,308,216	+0.11(+0.33%)
Aug 29, 2005	32.97	32.97	32.35	32.51	31,691,022	+0.01(+0.02%)
Aug 26, 2005	32.51	32.94	32.51	32.51	24,043,938	-0.43(-1.30%)
Aug 25, 2005	32.75	32.95	32.56	32.94	25,937,562	+0.17(+0.51%)
Aug 24, 2005	32.92	33.18	32.69	32.77	32,317,738	-0.07(-0.20%)
Aug 23, 2005	32.90	33.00	32.49	32.84	30,939,430	-0.04(-0.12%)
Aug 22, 2005	33.14	33.25	32.56	32.88	28,169,160	+0.14(+0.42%)
Aug 19, 2005	32.57	32.83	32.49	32.74	26,262,778	+0.40(+1.22%)
Aug 18, 2005	32.36	32.58	32.16	32.34	27,130,082	-0.04(-0.12%)
Aug 17, 2005	32.86	33.11	32.19	32.38	38,197,692	-0.50(-1.51%)
Aug 16, 2005	33.63	33.66	32.88	32.88	29,750,862	-0.75(-2.23%)
Aug 15, 2005	33.92	33.99	33.62	33.63	23,283,002	-0.35(-1.03%)
Aug 12, 2005	33.95	34.14	33.74	33.98	26,562,660	+0.06(+0.16%)
Aug 11, 2005	33.46	33.94	33.43	33.92	38,129,056	+0.58(+1.75%)
Aug 10, 2005	33.25	33.53	33.15	33.34	34,702,960	+0.24(+0.74%)
Aug 09, 2005	32.93	33.25	32.90	33.09	28,847,084	+0.34(+1.04%)
Aug 08, 2005	32.64	33.09	32.52	32.75	30,859,294	+0.42(+1.31%)
Aug 05, 2005	32.58	32.67	32.15	32.33	25,175,548	-0.24(-0.73%)
Aug 04, 2005	32.82	33.04	32.56	32.57	28,543,608	-0.27(-0.81%)
Aug 03, 2005	33.44	33.44	32.76	32.84	34,352,052	-0.45(-1.35%)
Aug 02, 2005	33.04	33.29	32.99	33.29	23,862,464	+0.32(+0.98%)

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.