Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	39.22	39.50	38.91	39.10	785,668	-0.12(-0.31%)
Oct 28, 2005	38.00	39.24	37.16	39.22	1,566,657	+1.33(+3.51%)
Oct 27, 2005	38.70	38.72	36.31	37.89	4,122,522	-2.25(-5.61%)
Oct 26, 2005	42.00	42.42	39.61	40.14	1,550,178	-2.10(-4.97%)
Oct 25, 2005	43.22	43.53	41.60	42.24	1,209,908	-1.25(-2.87%)
Oct 24, 2005	44.42	44.42	43.19	43.49	673,155	-0.93(-2.09%)
Oct 21, 2005	43.51	44.50	43.51	44.42	393,399	+0.76(+1.74%)
Oct 20, 2005	44.05	44.29	43.41	43.66	388,749	-0.45(-1.02%)
Oct 19, 2005	43.86	44.34	43.22	44.11	473,116	+0.11(+0.25%)
Oct 18, 2005	43.28	44.48	43.21	44.00	413,696	+0.50(+1.15%)
Oct 17, 2005	42.74	43.50	42.55	43.50	631,423	+0.42(+0.97%)
Oct 14, 2005	42.75	43.24	42.75	43.08	565,784	+0.25(+0.58%)
Oct 13, 2005	42.60	43.27	42.50	42.83	1,315,944	-0.08(-0.19%)
Oct 12, 2005	43.10	43.24	42.74	42.91	973,067	-0.29(-0.67%)
Oct 11, 2005	42.90	43.47	42.43	43.20	909,288	+0.41(+0.96%)
Oct 10, 2005	42.48	43.01	42.34	42.79	655,882	+0.27(+0.63%)
Oct 07, 2005	42.30	43.25	42.30	42.52	720,317	+0.20(+0.47%)
Oct 06, 2005	42.53	42.92	42.00	42.32	703,460	+0.03(+0.07%)
Oct 05, 2005	42.60	42.89	42.26	42.29	525,977	-0.21(-0.49%)
Oct 04, 2005	43.13	43.98	42.33	42.50	937,737	-0.53(-1.23%)
Oct 03, 2005	42.86	43.04	41.86	43.03	1,186,319	-0.70(-1.60%)
Sep 30, 2005	43.52	43.75	43.05	43.73	495,253	+0.25(+0.57%)
Sep 29, 2005	43.59	43.91	42.96	43.48	578,744	-0.15(-0.34%)
Sep 28, 2005	44.26	44.26	43.57	43.63	499,951	-0.43(-0.98%)
Sep 27, 2005	44.24	44.47	43.95	44.06	501,660	+0.08(+0.18%)
Sep 26, 2005	44.05	44.33	43.45	43.98	665,005	-0.10(-0.23%)
Sep 23, 2005	44.08	44.82	43.55	44.08	1,284,455	+1.35(+3.16%)
Sep 22, 2005	42.73	42.88	40.80	42.73	1,473,584	+0.32(+0.75%)
Sep 21, 2005	43.13	43.30	42.32	42.41	682,586	-0.88(-2.03%)
Sep 20, 2005	43.75	43.99	42.94	43.29	668,403	-0.35(-0.80%)
Sep 19, 2005	44.49	44.69	43.39	43.64	842,917	-0.94(-2.11%)
Sep 16, 2005	44.69	44.94	44.24	44.58	1,256,360	+0.00(+0.00%)
Sep 15, 2005	44.86	45.20	44.28	44.58	833,770	-0.01(-0.02%)
Sep 14, 2005	44.93	44.99	44.00	44.59	1,041,300	-0.29(-0.65%)
Sep 13, 2005	46.40	46.42	44.64	44.88	975,746	-1.69(-3.63%)
Sep 12, 2005	46.12	46.82	45.93	46.57	531,638	+0.51(+1.11%)
Sep 09, 2005	45.65	46.33	45.58	46.06	369,130	+0.51(+1.12%)
Sep 08, 2005	45.78	45.83	45.39	45.55	629,225	-0.37(-0.81%)
Sep 07, 2005	46.36	46.41	45.55	45.92	575,753	-0.35(-0.76%)
Sep 06, 2005	45.60	46.30	45.13	46.27	799,681	+0.84(+1.85%)
Sep 02, 2005	45.24	45.69	45.22	45.43	563,918	+0.04(+0.09%)
Sep 01, 2005	45.52	45.76	44.90	45.39	485,798	-0.09(-0.20%)
Aug 31, 2005	44.92	45.68	44.85	45.48	1,194,650	+0.65(+1.45%)
Aug 30, 2005	46.10	46.22	44.80	44.83	848,145	-1.24(-2.69%)
Aug 29, 2005	45.68	46.16	45.02	46.07	477,342	+0.22(+0.48%)
Aug 26, 2005	46.25	46.38	45.85	45.85	466,330	-0.35(-0.76%)
Aug 25, 2005	46.23	46.45	45.81	46.20	410,402	+0.16(+0.35%)
Aug 24, 2005	45.62	46.45	45.50	46.04	620,594	+0.54(+1.19%)
Aug 23, 2005	45.48	45.70	45.31	45.50	545,567	+0.09(+0.20%)
Aug 22, 2005	45.91	45.91	45.15	45.41	474,742	-0.28(-0.61%)
Aug 19, 2005	45.75	46.16	45.53	45.69	535,660	-0.05(-0.11%)
Aug 18, 2005	45.53	46.16	45.42	45.74	743,986	+0.15(+0.33%)
Aug 17, 2005	45.50	46.04	45.23	45.59	497,140	+0.16(+0.35%)
Aug 16, 2005	45.65	45.90	44.85	45.43	644,481	-0.28(-0.61%)
Aug 15, 2005	45.51	45.85	45.12	45.71	343,529	+0.11(+0.24%)
Aug 12, 2005	46.65	46.65	45.58	45.60	576,059	-1.15(-2.46%)
Aug 11, 2005	47.24	47.24	46.52	46.75	545,312	-0.26(-0.55%)
Aug 10, 2005	47.28	47.99	46.84	47.01	456,390	+0.06(+0.13%)
Aug 09, 2005	46.62	47.04	46.40	46.95	751,296	+0.47(+1.01%)
Aug 08, 2005	46.60	47.12	46.38	46.48	902,787	+0.16(+0.35%)
Aug 05, 2005	45.35	46.40	45.30	46.32	2,021,736	+0.97(+2.14%)
Aug 04, 2005	45.41	46.71	45.23	45.35	1,513,690	-1.51(-3.22%)
Aug 03, 2005	46.68	47.07	46.24	46.86	782,711	-0.02(-0.04%)
Aug 02, 2005	46.27	47.05	46.04	46.88	748,672	+0.68(+1.47%)

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.