Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	38.43	39.05	38.42	38.87	115,423,096	+0.55(+1.43%)
Oct 28, 2005	38.17	38.39	37.92	38.32	95,361,176	+0.29(+0.77%)
Oct 27, 2005	38.78	38.80	38.03	38.03	135,411,840	-0.78(-2.01%)
Oct 26, 2005	38.96	39.27	38.76	38.81	90,023,488	-0.20(-0.51%)
Oct 25, 2005	39.08	39.19	38.77	39.01	86,952,624	-0.15(-0.38%)
Oct 24, 2005	38.71	39.18	38.47	39.16	111,777,320	+0.61(+1.58%)
Oct 21, 2005	38.70	38.86	38.33	38.55	110,048,800	+0.24(+0.64%)
Oct 20, 2005	38.71	38.85	38.10	38.31	132,634,064	-0.36(-0.94%)
Oct 19, 2005	37.74	38.67	37.61	38.67	132,912,960	+0.76(+2.00%)
Oct 18, 2005	38.15	38.18	37.91	37.91	88,087,976	-0.27(-0.71%)
Oct 17, 2005	38.06	38.19	37.82	38.18	64,089,620	+0.12(+0.32%)
Oct 14, 2005	37.87	38.07	37.64	38.06	131,468,192	+0.28(+0.74%)
Oct 13, 2005	37.47	37.91	37.33	37.78	138,570,672	+0.29(+0.78%)
Oct 12, 2005	37.75	38.06	37.43	37.49	146,121,200	-0.45(-1.19%)
Oct 11, 2005	38.21	38.24	37.80	37.94	114,749,456	-0.19(-0.50%)
Oct 10, 2005	38.29	38.46	38.06	38.13	64,029,808	-0.21(-0.55%)
Oct 07, 2005	38.41	38.57	38.18	38.34	91,122,552	+0.09(+0.24%)
Oct 06, 2005	38.73	38.86	37.92	38.25	160,931,424	-0.51(-1.32%)
Oct 05, 2005	39.31	39.34	38.76	38.76	96,031,360	-0.54(-1.37%)
Oct 04, 2005	39.60	39.88	39.30	39.30	76,877,440	-0.26(-0.66%)
Oct 03, 2005	39.54	39.75	39.51	39.56	81,691,016	+0.10(+0.25%)
Sep 30, 2005	39.15	39.48	39.13	39.46	79,251,664	+0.26(+0.66%)
Sep 29, 2005	38.63	39.21	38.45	39.20	117,640,384	+0.52(+1.34%)
Sep 28, 2005	38.77	38.95	38.56	38.68	72,049,696	+0.01(+0.03%)
Sep 27, 2005	38.80	38.90	38.51	38.67	64,093,352	-0.09(-0.23%)
Sep 26, 2005	38.97	39.03	38.55	38.76	69,328,512	+0.01(+0.03%)
Sep 23, 2005	38.75	38.88	38.41	38.75	70,159,848	+0.11(+0.28%)
Sep 22, 2005	38.64	38.73	38.24	38.64	118,768,496	+0.14(+0.36%)
Sep 21, 2005	38.82	38.87	38.47	38.50	111,134,408	-0.43(-1.10%)
Sep 20, 2005	39.16	39.54	38.81	38.93	115,509,688	-0.16(-0.41%)
Sep 19, 2005	39.32	39.38	38.91	39.09	73,393,008	-0.31(-0.79%)
Sep 16, 2005	39.25	39.46	39.11	39.40	71,041,632	+0.24(+0.61%)
Sep 15, 2005	39.26	39.34	39.05	39.16	80,476,184	-0.02(-0.05%)
Sep 14, 2005	39.65	39.68	39.15	39.18	98,671,600	-0.45(-1.14%)
Sep 13, 2005	39.68	39.91	39.54	39.63	66,133,792	-0.10(-0.25%)
Sep 12, 2005	39.63	39.86	39.58	39.73	51,670,036	+0.11(+0.28%)
Sep 09, 2005	39.41	39.69	39.31	39.62	75,333,240	+0.22(+0.56%)
Sep 08, 2005	39.29	39.57	39.27	39.40	73,511,144	-0.01(-0.02%)
Sep 07, 2005	39.30	39.48	39.21	39.41	57,407,832	+0.07(+0.18%)
Sep 06, 2005	38.93	39.41	38.90	39.34	78,080,920	+0.57(+1.47%)
Sep 02, 2005	38.99	39.03	38.74	38.77	53,183,936	-0.15(-0.39%)
Sep 01, 2005	38.98	39.15	38.78	38.92	74,873,552	-0.06(-0.15%)
Aug 31, 2005	38.64	39.01	38.48	38.98	93,393,808	+0.36(+0.93%)
Aug 30, 2005	38.56	38.66	38.32	38.62	87,302,856	-0.14(-0.36%)
Aug 29, 2005	38.26	38.85	38.26	38.76	74,929,056	+0.30(+0.78%)
Aug 26, 2005	38.53	38.60	38.27	38.46	63,635,596	-0.13(-0.33%)
Aug 25, 2005	38.56	38.69	38.49	38.59	52,326,616	+0.09(+0.23%)
Aug 24, 2005	38.65	39.18	38.46	38.50	94,987,640	-0.23(-0.59%)
Aug 23, 2005	38.84	38.92	38.61	38.73	57,487,124	-0.11(-0.28%)
Aug 22, 2005	38.88	39.18	38.60	38.84	88,104,232	+0.02(+0.05%)
Aug 19, 2005	38.89	39.00	38.79	38.82	52,024,288	-0.02(-0.06%)
Aug 18, 2005	38.87	39.10	38.77	38.84	72,559,400	-0.20(-0.50%)
Aug 17, 2005	38.92	39.17	38.79	39.04	75,598,504	+0.23(+0.59%)
Aug 16, 2005	39.30	39.33	38.74	38.81	94,718,104	-0.64(-1.61%)
Aug 15, 2005	39.14	39.63	39.08	39.45	63,045,184	+0.24(+0.60%)
Aug 12, 2005	39.12	39.32	38.97	39.21	86,406,600	-0.22(-0.56%)
Aug 11, 2005	39.13	39.54	39.10	39.43	93,358,080	+0.32(+0.82%)
Aug 10, 2005	39.55	39.69	38.97	39.11	104,389,168	-0.34(-0.86%)
Aug 09, 2005	39.37	39.59	39.31	39.45	63,892,144	+0.26(+0.66%)
Aug 08, 2005	39.52	39.61	39.14	39.19	64,624,448	-0.29(-0.73%)
Aug 05, 2005	39.61	39.79	39.43	39.48	71,245,192	-0.19(-0.49%)
Aug 04, 2005	39.88	39.94	39.57	39.67	72,050,360	-0.39(-0.97%)
Aug 03, 2005	39.91	40.13	39.88	40.06	61,969,628	-0.02(-0.05%)
Aug 02, 2005	39.70	40.14	39.65	40.08	79,698,000	+0.43(+1.08%)

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.