Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	38.70	39.59	38.06	38.62	1,672,625	-0.01(-0.02%)
Oct 28, 2005	37.40	38.81	36.65	38.63	1,388,174	+1.36(+3.64%)
Oct 27, 2005	38.86	39.24	37.06	37.27	1,536,943	-1.47(-3.78%)
Oct 26, 2005	38.81	39.73	38.34	38.74	2,153,276	-0.24(-0.61%)
Oct 25, 2005	37.81	39.08	37.73	38.98	1,913,145	+1.27(+3.38%)
Oct 24, 2005	36.07	37.82	35.90	37.70	1,663,424	+1.64(+4.54%)
Oct 21, 2005	35.11	36.74	35.11	36.07	1,616,901	+0.57(+1.61%)
Oct 20, 2005	37.95	37.97	35.03	35.50	3,179,633	-2.61(-6.84%)
Oct 19, 2005	38.08	38.21	36.68	38.10	3,146,717	-0.32(-0.82%)
Oct 18, 2005	39.45	40.00	38.39	38.42	1,920,661	-1.73(-4.31%)
Oct 17, 2005	39.57	40.47	39.47	40.15	2,483,084	+1.12(+2.87%)
Oct 14, 2005	37.70	39.44	37.33	39.03	2,924,470	+1.34(+3.56%)
Oct 13, 2005	38.41	38.42	36.48	37.69	2,808,616	-0.72(-1.87%)
Oct 12, 2005	39.74	40.12	38.34	38.41	2,236,214	-1.44(-3.62%)
Oct 11, 2005	39.16	40.32	39.16	39.85	2,842,180	+1.36(+3.53%)
Oct 10, 2005	38.97	39.06	38.00	38.49	2,016,688	-0.65(-1.66%)
Oct 07, 2005	38.50	39.40	38.41	39.14	2,361,917	+1.05(+2.76%)
Oct 06, 2005	39.28	39.69	37.37	38.09	4,586,080	-1.94(-4.84%)
Oct 05, 2005	42.11	42.65	39.93	40.03	4,682,106	-2.08(-4.95%)
Oct 04, 2005	43.06	43.07	41.74	42.11	2,496,950	-1.03(-2.38%)
Oct 03, 2005	42.52	43.20	42.52	43.14	1,326,877	+0.76(+1.78%)
Sep 30, 2005	43.35	43.48	42.36	42.38	1,705,930	-0.98(-2.26%)
Sep 29, 2005	42.75	43.41	42.75	43.36	1,401,133	+0.80(+1.89%)
Sep 28, 2005	41.72	42.66	41.28	42.56	1,265,451	+0.85(+2.04%)
Sep 27, 2005	41.79	41.79	41.17	41.71	1,230,203	-0.20(-0.48%)
Sep 26, 2005	40.51	41.98	40.50	41.91	1,836,298	+0.73(+1.76%)
Sep 23, 2005	41.18	41.28	40.59	41.18	1,874,916	-0.25(-0.61%)
Sep 22, 2005	41.94	42.04	40.33	41.44	2,458,721	-0.31(-0.74%)
Sep 21, 2005	42.09	42.44	41.59	41.75	3,817,608	+0.32(+0.78%)
Sep 20, 2005	41.75	41.87	40.84	41.42	2,315,135	-0.46(-1.09%)
Sep 19, 2005	41.67	42.25	41.35	41.88	3,630,608	+1.83(+4.57%)
Sep 16, 2005	40.32	40.74	39.86	40.05	3,248,446	-0.33(-0.82%)
Sep 15, 2005	40.32	40.50	39.73	40.38	2,240,102	+0.25(+0.63%)
Sep 14, 2005	39.62	40.31	39.45	40.13	2,839,199	+0.73(+1.84%)
Sep 13, 2005	39.62	40.06	39.35	39.40	2,735,915	-0.22(-0.55%)
Sep 12, 2005	40.06	40.11	39.39	39.62	2,501,616	-0.45(-1.12%)
Sep 09, 2005	39.55	40.07	39.20	40.06	5,601,551	+0.58(+1.47%)
Sep 08, 2005	39.66	39.89	39.43	39.49	3,523,696	+0.02(+0.04%)
Sep 07, 2005	40.10	40.39	39.39	39.47	3,788,709	-0.62(-1.56%)
Sep 06, 2005	39.96	40.51	39.44	40.10	3,884,865	+0.13(+0.33%)
Sep 02, 2005	41.43	41.44	39.50	39.96	5,165,090	-1.47(-3.54%)
Sep 01, 2005	41.36	41.60	39.74	41.43	10,612,040	+3.31(+8.68%)
Aug 31, 2005	37.39	38.49	37.31	38.12	2,314,746	+0.83(+2.21%)
Aug 30, 2005	37.08	38.10	37.01	37.29	3,082,700	+0.34(+0.92%)
Aug 29, 2005	37.43	37.56	36.45	36.95	2,329,519	+0.32(+0.88%)
Aug 26, 2005	35.93	37.43	35.87	36.63	4,870,531	+0.90(+2.51%)
Aug 25, 2005	35.32	35.84	35.20	35.74	1,735,476	+0.42(+1.18%)
Aug 24, 2005	35.11	35.69	34.97	35.32	2,208,093	+0.39(+1.10%)
Aug 23, 2005	35.03	35.11	34.03	34.93	2,426,971	+0.09(+0.27%)
Aug 22, 2005	35.11	35.37	34.59	34.84	2,224,162	+0.02(+0.04%)
Aug 19, 2005	34.34	34.96	34.23	34.83	2,531,292	+0.92(+2.71%)
Aug 18, 2005	33.49	34.11	33.10	33.91	2,821,186	+0.32(+0.97%)
Aug 17, 2005	34.49	35.53	33.34	33.58	5,020,986	-0.90(-2.62%)
Aug 16, 2005	34.92	35.06	34.40	34.49	3,281,362	-0.29(-0.82%)
Aug 15, 2005	35.81	35.81	34.46	34.77	6,886,960	+1.31(+3.92%)
Aug 12, 2005	33.18	33.47	32.89	33.46	2,553,452	+0.39(+1.17%)
Aug 11, 2005	32.60	33.41	32.56	33.07	2,415,827	+0.59(+1.81%)
Aug 10, 2005	31.76	32.52	31.76	32.49	2,370,211	+0.92(+2.91%)
Aug 09, 2005	31.68	31.78	31.26	31.57	2,361,139	+0.08(+0.27%)
Aug 08, 2005	31.10	32.40	31.07	31.48	3,693,589	+0.75(+2.44%)
Aug 05, 2005	31.37	31.37	30.60	30.74	2,693,928	-0.59(-1.87%)
Aug 04, 2005	31.14	31.82	31.10	31.32	3,031,123	+0.15(+0.47%)
Aug 03, 2005	32.64	32.64	31.18	31.18	5,263,320	-1.67(-5.08%)
Aug 02, 2005	34.26	34.26	31.64	32.84	5,551,011	-1.11(-3.27%)

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.