Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	35.25	36.21	35.00	35.59	1,698,666	+0.29(+0.82%)
Oct 28, 2005	34.05	35.38	34.05	35.30	1,253,838	+1.32(+3.88%)
Oct 27, 2005	34.56	34.85	33.96	33.98	825,495	-0.61(-1.76%)
Oct 26, 2005	34.88	35.16	34.35	34.59	935,478	-0.41(-1.17%)
Oct 25, 2005	34.80	35.16	34.56	35.00	1,245,248	+0.07(+0.20%)
Oct 24, 2005	35.19	35.33	34.58	34.93	1,035,165	-0.12(-0.34%)
Oct 21, 2005	34.59	35.74	34.41	35.05	1,419,008	+0.70(+2.04%)
Oct 20, 2005	34.77	34.78	33.73	34.35	1,651,719	-0.25(-0.72%)
Oct 19, 2005	33.99	35.00	33.03	34.60	1,041,559	+0.41(+1.20%)
Oct 18, 2005	34.19	34.45	33.86	34.19	802,462	-0.20(-0.58%)
Oct 17, 2005	33.85	34.41	33.62	34.39	740,045	+0.44(+1.30%)
Oct 14, 2005	33.74	34.19	33.00	33.95	1,238,296	+0.11(+0.33%)
Oct 13, 2005	33.31	34.36	33.24	33.84	1,012,030	+0.35(+1.05%)
Oct 12, 2005	34.00	34.50	33.16	33.49	2,075,488	-0.56(-1.64%)
Oct 11, 2005	34.21	34.41	34.00	34.05	1,832,141	-0.15(-0.44%)
Oct 10, 2005	34.08	34.21	33.53	34.20	1,161,750	-0.16(-0.47%)
Oct 07, 2005	33.65	34.56	33.36	34.36	1,133,581	+0.76(+2.26%)
Oct 06, 2005	33.39	34.00	33.00	33.60	2,456,724	-0.57(-1.67%)
Oct 05, 2005	35.02	35.30	34.17	34.17	1,340,488	-1.02(-2.90%)
Oct 04, 2005	36.11	36.11	35.19	35.19	869,704	-0.70(-1.95%)
Oct 03, 2005	35.80	36.43	35.72	35.89	890,821	+0.33(+0.93%)
Sep 30, 2005	35.98	36.34	35.30	35.56	1,859,115	-0.53(-1.47%)
Sep 29, 2005	36.52	36.59	35.63	36.09	1,417,817	-0.44(-1.20%)
Sep 28, 2005	37.45	37.45	36.33	36.53	837,921	-0.67(-1.80%)
Sep 27, 2005	37.15	37.47	36.88	37.20	840,453	+0.16(+0.43%)
Sep 26, 2005	36.61	37.24	36.37	37.04	849,334	+0.54(+1.48%)
Sep 23, 2005	36.50	37.03	35.60	36.50	1,519,990	+0.46(+1.28%)
Sep 22, 2005	36.04	36.19	35.40	36.04	822,322	+0.46(+1.29%)
Sep 21, 2005	36.69	36.69	35.40	35.58	1,760,636	-0.97(-2.65%)
Sep 20, 2005	37.75	37.85	36.12	36.55	1,701,019	-0.94(-2.51%)
Sep 19, 2005	39.56	39.70	37.30	37.49	2,234,265	-2.23(-5.61%)
Sep 16, 2005	38.74	40.00	38.65	39.72	1,393,678	+0.80(+2.06%)
Sep 15, 2005	38.64	39.34	38.60	38.92	832,556	+0.18(+0.46%)
Sep 14, 2005	39.49	39.70	38.71	38.74	946,600	-0.88(-2.22%)
Sep 13, 2005	39.51	39.99	39.31	39.62	694,164	-0.16(-0.40%)
Sep 12, 2005	39.70	39.88	39.29	39.78	394,434	+0.25(+0.63%)
Sep 09, 2005	38.99	39.72	38.88	39.53	633,482	+0.55(+1.41%)
Sep 08, 2005	39.08	39.78	38.72	38.98	600,878	-0.29(-0.74%)
Sep 07, 2005	39.11	39.44	38.93	39.27	773,077	+0.15(+0.38%)
Sep 06, 2005	39.21	39.59	39.00	39.12	811,588	-0.08(-0.20%)
Sep 02, 2005	39.48	39.98	39.00	39.20	990,381	-0.29(-0.73%)
Sep 01, 2005	39.20	39.69	38.85	39.49	1,137,891	+0.29(+0.74%)
Aug 31, 2005	38.76	39.26	38.44	39.20	977,349	+0.58(+1.50%)
Aug 30, 2005	38.72	38.92	38.38	38.62	1,255,190	-0.19(-0.49%)
Aug 29, 2005	37.69	38.95	37.68	38.81	1,238,130	+0.81(+2.13%)
Aug 26, 2005	38.10	38.30	37.65	38.00	928,265	-0.15(-0.39%)
Aug 25, 2005	38.17	38.27	37.54	38.15	757,901	+0.05(+0.13%)
Aug 24, 2005	37.97	38.60	37.74	38.10	1,464,105	+0.14(+0.37%)
Aug 23, 2005	37.59	38.02	37.48	37.96	1,302,187	+0.20(+0.53%)
Aug 22, 2005	37.79	37.96	37.00	37.76	2,142,124	+0.06(+0.16%)
Aug 19, 2005	37.95	37.95	37.55	37.70	995,600	+0.00(+0.00%)
Aug 18, 2005	37.62	37.95	37.42	37.70	2,721,362	-0.24(-0.63%)
Aug 17, 2005	38.18	38.58	37.86	37.94	1,820,791	-0.34(-0.89%)
Aug 16, 2005	38.09	38.46	38.05	38.28	1,336,726	-0.17(-0.44%)
Aug 15, 2005	37.50	38.60	37.44	38.45	1,630,831	+0.58(+1.53%)
Aug 12, 2005	38.20	38.23	37.60	37.87	1,524,714	-0.21(-0.55%)
Aug 11, 2005	37.55	38.42	37.53	38.08	1,548,488	+0.36(+0.95%)
Aug 10, 2005	37.75	38.00	37.50	37.72	1,914,918	+0.01(+0.03%)
Aug 09, 2005	37.73	37.84	37.48	37.71	949,214	-0.02(-0.05%)
Aug 08, 2005	37.69	38.00	37.38	37.73	1,794,256	+0.21(+0.56%)
Aug 05, 2005	37.34	37.61	37.00	37.52	1,302,663	+0.21(+0.56%)
Aug 04, 2005	37.41	37.76	37.05	37.31	2,042,442	-0.45(-1.19%)
Aug 03, 2005	37.49	37.81	37.01	37.76	1,598,783	+0.23(+0.61%)
Aug 02, 2005	37.32	38.08	36.25	37.53	7,874,622	-1.59(-4.06%)

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.