Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	42.51	44.17	41.95	43.95	576,781	+1.44(+3.38%)
Oct 28, 2005	38.12	43.59	38.12	42.51	1,240,321	+5.69(+15.47%)
Oct 27, 2005	37.66	37.88	36.22	36.82	194,412	-0.88(-2.33%)
Oct 26, 2005	38.33	38.33	37.44	37.69	138,834	-0.63(-1.65%)
Oct 25, 2005	38.71	38.71	37.53	38.33	109,623	-0.42(-1.09%)
Oct 24, 2005	37.93	38.75	37.84	38.75	44,418	+0.97(+2.56%)
Oct 21, 2005	37.76	38.30	37.66	37.78	79,646	+0.03(+0.07%)
Oct 20, 2005	37.84	38.03	37.44	37.75	155,245	-0.16(-0.43%)
Oct 19, 2005	36.57	37.91	36.30	37.91	123,846	+1.23(+3.36%)
Oct 18, 2005	37.27	37.39	36.59	36.68	134,239	-0.59(-1.59%)
Oct 17, 2005	37.36	37.48	36.70	37.27	116,844	-0.20(-0.54%)
Oct 14, 2005	37.65	38.11	36.89	37.48	71,003	-0.07(-0.19%)
Oct 13, 2005	36.83	37.82	36.47	37.55	137,412	+0.80(+2.19%)
Oct 12, 2005	37.27	37.38	36.61	36.74	139,053	-0.69(-1.83%)
Oct 11, 2005	37.38	37.79	37.25	37.43	219,465	+0.06(+0.17%)
Oct 10, 2005	39.34	37.70	36.96	37.37	104,919	-0.19(-0.51%)
Oct 07, 2005	37.06	37.82	37.05	37.56	88,289	+0.49(+1.33%)
Oct 06, 2005	37.62	38.08	36.52	37.06	206,337	-0.57(-1.51%)
Oct 05, 2005	39.78	39.79	37.48	37.63	187,629	-2.07(-5.20%)
Oct 04, 2005	39.85	40.33	39.55	39.70	127,347	-0.28(-0.71%)
Oct 03, 2005	39.47	40.06	39.44	39.98	113,890	+0.37(+0.92%)
Sep 30, 2005	39.35	39.61	38.99	39.61	84,788	+0.15(+0.37%)
Sep 29, 2005	38.89	39.91	38.60	39.47	172,421	+0.71(+1.84%)
Sep 28, 2005	38.99	39.07	38.30	38.76	104,590	-0.14(-0.35%)
Sep 27, 2005	38.44	39.18	38.44	38.89	132,707	+0.37(+0.95%)
Sep 26, 2005	38.66	38.93	38.05	38.53	171,327	+0.02(+0.05%)
Sep 23, 2005	38.52	38.74	37.27	38.51	203,930	+1.08(+2.88%)
Sep 22, 2005	36.97	37.84	36.68	37.43	167,826	+0.41(+1.11%)
Sep 21, 2005	37.16	37.16	36.63	37.02	192,880	+0.07(+0.20%)
Sep 20, 2005	36.57	37.13	36.47	36.95	167,389	+0.47(+1.28%)
Sep 19, 2005	37.16	37.27	36.20	36.48	251,193	-0.79(-2.11%)
Sep 16, 2005	37.75	37.77	37.06	37.27	316,726	-0.48(-1.28%)
Sep 15, 2005	38.09	38.71	37.61	37.75	160,934	-0.34(-0.89%)
Sep 14, 2005	39.22	39.29	37.38	38.09	215,308	-1.22(-3.09%)
Sep 13, 2005	39.64	39.69	39.07	39.30	118,594	-0.48(-1.22%)
Sep 12, 2005	39.30	40.12	39.30	39.79	163,341	+0.30(+0.76%)
Sep 09, 2005	39.65	39.65	38.91	39.49	162,684	-0.20(-0.51%)
Sep 08, 2005	39.82	39.82	39.03	39.69	201,742	-0.15(-0.37%)
Sep 07, 2005	39.08	39.86	38.96	39.83	240,581	+1.19(+3.07%)
Sep 06, 2005	37.83	38.75	37.75	38.65	101,418	+1.02(+2.72%)
Sep 02, 2005	38.17	38.18	37.49	37.62	79,756	-0.18(-0.48%)
Sep 01, 2005	37.04	38.22	37.04	37.80	171,109	+0.82(+2.22%)
Aug 31, 2005	36.98	37.06	36.30	36.98	114,327	+0.63(+1.73%)
Aug 30, 2005	35.88	36.42	35.76	36.35	168,155	+0.41(+1.14%)
Aug 29, 2005	35.94	36.05	35.19	35.94	210,494	-0.23(-0.63%)
Aug 26, 2005	36.30	36.37	35.78	36.17	229,640	-0.12(-0.33%)
Aug 25, 2005	36.01	36.45	36.01	36.29	236,095	-0.05(-0.13%)
Aug 24, 2005	37.47	37.65	36.18	36.33	341,999	-1.14(-3.05%)
Aug 23, 2005	37.78	37.78	36.67	37.48	146,383	-0.37(-0.97%)
Aug 22, 2005	38.01	38.18	37.59	37.84	122,533	-0.09(-0.24%)
Aug 19, 2005	37.48	38.28	37.48	37.93	155,464	+0.27(+0.73%)
Aug 18, 2005	37.07	38.07	36.79	37.66	238,283	+0.39(+1.05%)
Aug 17, 2005	37.31	37.40	36.75	37.27	189,707	+0.16(+0.42%)
Aug 16, 2005	37.02	37.42	36.79	37.11	261,149	-0.16(-0.44%)
Aug 15, 2005	36.96	37.67	36.36	37.27	185,112	+0.25(+0.67%)
Aug 12, 2005	37.44	37.45	36.79	37.03	231,938	-0.48(-1.29%)
Aug 11, 2005	36.79	37.52	36.70	37.51	331,605	+0.49(+1.33%)
Aug 10, 2005	37.98	37.99	36.56	37.02	282,701	-0.80(-2.10%)
Aug 09, 2005	38.41	38.57	37.69	37.81	154,917	-0.77(-1.99%)
Aug 08, 2005	38.58	38.91	37.95	38.58	181,830	-0.17(-0.45%)
Aug 05, 2005	40.40	40.50	38.56	38.76	283,577	-1.53(-3.79%)
Aug 04, 2005	40.86	40.87	39.96	40.28	330,292	-0.76(-1.85%)
Aug 03, 2005	40.67	41.55	40.21	41.04	303,051	+0.25(+0.60%)
Aug 02, 2005	40.16	40.79	39.95	40.79	186,425	+0.79(+1.96%)

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.