Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	48.17	48.87	47.34	47.34	5,641	-1.15(-2.37%)
Oct 28, 2005	48.87	49.58	48.48	48.48	9,278	-0.31(-0.64%)
Oct 27, 2005	48.48	48.88	48.48	48.79	1,102	+0.29(+0.61%)
Oct 26, 2005	48.64	48.66	48.49	48.50	1,224	-0.76(-1.54%)
Oct 25, 2005	49.26	49.26	49.26	49.26	0	+0.00(+0.00%)
Oct 24, 2005	48.48	49.26	48.48	49.26	2,397	+0.59(+1.21%)
Oct 21, 2005	48.67	48.67	48.08	48.67	4,718	+0.01(+0.02%)
Oct 20, 2005	48.66	48.73	48.66	48.66	580	-0.21(-0.43%)
Oct 19, 2005	48.87	48.87	48.87	48.87	644	+0.00(+0.00%)
Oct 18, 2005	48.87	48.87	48.77	48.87	3,042	+0.34(+0.70%)
Oct 17, 2005	48.81	49.30	48.52	48.53	6,317	-0.74(-1.51%)
Oct 14, 2005	49.26	49.27	49.15	49.27	3,261	-0.65(-1.31%)
Oct 13, 2005	50.36	50.42	49.93	49.93	2,966	-0.01(-0.02%)
Oct 12, 2005	49.30	50.03	49.26	49.93	3,545	+0.12(+0.23%)
Oct 11, 2005	50.81	50.81	49.79	49.82	37,200	-1.12(-2.19%)
Oct 10, 2005	50.93	50.93	50.93	50.93	128	+0.50(+0.98%)
Oct 07, 2005	50.69	51.00	50.44	50.44	767	+0.02(+0.03%)
Oct 06, 2005	51.20	51.20	50.42	50.42	1,842	-0.74(-1.44%)
Oct 05, 2005	51.56	51.56	51.16	51.16	128	-0.40(-0.78%)
Oct 04, 2005	51.20	51.56	51.20	51.56	440	+1.04(+2.05%)
Oct 03, 2005	50.42	50.58	50.42	50.53	4,492	+0.10(+0.21%)
Sep 30, 2005	50.42	50.42	50.42	50.42	1,162	-0.06(-0.11%)
Sep 29, 2005	50.42	50.48	50.42	50.48	2,555	-0.32(-0.64%)
Sep 28, 2005	50.83	50.83	50.80	50.80	2,040	-0.01(-0.02%)
Sep 27, 2005	50.81	50.81	50.81	50.81	232	+0.00(+0.00%)
Sep 26, 2005	50.93	51.11	50.81	50.81	969	+0.38(+0.75%)
Sep 23, 2005	50.43	51.18	50.42	50.43	514	-0.57(-1.11%)
Sep 22, 2005	50.18	51.00	50.18	51.00	773	+0.93(+1.86%)
Sep 21, 2005	50.42	50.42	50.07	50.07	645	+0.02(+0.03%)
Sep 20, 2005	50.11	50.12	50.05	50.05	560	-0.14(-0.27%)
Sep 19, 2005	49.38	50.19	49.38	50.19	1,112	-0.43(-0.85%)
Sep 16, 2005	50.14	50.62	50.14	50.62	644	+0.22(+0.43%)
Sep 15, 2005	49.71	50.40	49.69	50.40	2,081	+0.50(+0.99%)
Sep 14, 2005	50.29	50.29	49.02	49.90	3,222	-0.52(-1.03%)
Sep 13, 2005	50.42	50.42	50.42	50.42	257	-0.78(-1.52%)
Sep 12, 2005	51.15	51.20	51.15	51.20	324	-0.77(-1.48%)
Sep 09, 2005	51.35	51.97	51.35	51.97	773	-0.33(-0.62%)
Sep 08, 2005	51.97	52.29	51.97	52.29	567	+0.71(+1.37%)
Sep 07, 2005	51.59	51.59	51.59	51.59	953	-0.45(-0.86%)
Sep 06, 2005	52.04	52.04	51.20	52.04	796	+0.83(+1.62%)
Sep 02, 2005	51.21	51.21	51.21	51.21	0	+0.00(+0.00%)
Sep 01, 2005	52.36	52.36	51.19	51.21	773	+0.36(+0.72%)
Aug 31, 2005	51.61	51.61	48.75	50.84	10,689	-1.25(-2.40%)
Aug 30, 2005	52.09	52.24	52.09	52.09	2,915	-0.21(-0.40%)
Aug 29, 2005	52.30	52.30	52.30	52.30	386	-0.14(-0.27%)
Aug 26, 2005	52.91	52.91	51.98	52.44	773	+0.16(+0.30%)
Aug 25, 2005	53.12	53.16	52.28	52.28	951	-0.16(-0.30%)
Aug 24, 2005	51.91	52.44	51.91	52.44	5,091	+0.20(+0.39%)
Aug 23, 2005	52.50	52.50	52.24	52.24	257	+0.41(+0.79%)
Aug 22, 2005	52.07	52.57	51.73	51.83	1,014	-0.24(-0.46%)
Aug 19, 2005	51.97	52.07	51.42	52.07	2,210	-0.33(-0.62%)
Aug 18, 2005	52.21	52.43	51.59	52.39	2,856	+0.19(+0.37%)
Aug 17, 2005	51.90	52.20	51.90	52.20	515	+0.29(+0.57%)
Aug 16, 2005	51.90	51.90	51.90	51.90	902	+0.00(+0.00%)
Aug 15, 2005	53.10	53.10	51.90	51.90	6,146	-0.29(-0.56%)
Aug 12, 2005	51.18	52.20	51.18	52.20	6,002	+0.70(+1.37%)
Aug 11, 2005	52.42	52.42	51.20	51.49	3,150	-1.26(-2.39%)
Aug 10, 2005	53.25	53.25	52.53	52.76	2,001	-0.37(-0.70%)
Aug 09, 2005	53.14	53.14	52.78	53.13	837	+0.45(+0.85%)
Aug 08, 2005	53.36	53.36	51.37	52.68	3,126	-0.96(-1.78%)
Aug 05, 2005	53.57	53.64	53.55	53.64	1,477	+0.10(+0.19%)
Aug 04, 2005	53.39	54.09	53.39	53.53	6,925	+0.57(+1.08%)
Aug 03, 2005	50.62	53.08	50.62	52.96	12,348	+2.15(+4.23%)
Aug 02, 2005	55.85	55.85	50.66	50.81	26,757	-4.27(-7.75%)

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.