Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	39.67	40.51	39.64	40.19	372,536	+0.77(+1.96%)
Oct 28, 2005	38.83	39.60	38.43	39.42	234,408	+0.67(+1.72%)
Oct 27, 2005	39.58	39.61	38.54	38.75	256,149	-0.18(-0.46%)
Oct 26, 2005	39.01	39.76	38.91	38.93	385,449	-0.23(-0.59%)
Oct 25, 2005	38.90	39.30	38.54	39.16	342,458	+0.29(+0.74%)
Oct 24, 2005	38.17	39.05	38.14	38.88	206,782	+0.18(+0.47%)
Oct 21, 2005	38.30	38.69	38.08	38.69	215,773	+0.95(+2.51%)
Oct 20, 2005	38.63	38.67	37.29	37.75	637,348	-1.16(-2.99%)
Oct 19, 2005	38.53	38.99	37.67	38.91	598,934	+0.61(+1.58%)
Oct 18, 2005	39.42	39.46	38.23	38.30	592,069	-0.91(-2.32%)
Oct 17, 2005	39.00	39.45	38.99	39.21	214,465	+0.46(+1.18%)
Oct 14, 2005	38.45	38.90	37.58	38.75	355,862	+0.09(+0.24%)
Oct 13, 2005	39.45	39.45	38.12	38.66	409,315	-0.67(-1.70%)
Oct 12, 2005	40.01	40.01	39.03	39.33	509,846	-1.46(-3.58%)
Oct 11, 2005	39.97	40.88	39.97	40.79	203,513	+0.97(+2.43%)
Oct 10, 2005	40.50	40.50	39.72	39.83	110,992	-0.49(-1.21%)
Oct 07, 2005	39.48	40.52	39.46	40.31	390,844	+0.22(+0.55%)
Oct 06, 2005	40.53	40.56	39.59	40.09	571,636	-1.21(-2.92%)
Oct 05, 2005	42.63	42.76	41.09	41.30	306,496	-1.16(-2.72%)
Oct 04, 2005	43.31	43.34	42.46	42.46	136,983	-1.23(-2.81%)
Oct 03, 2005	43.98	44.04	43.53	43.69	113,281	-0.48(-1.08%)
Sep 30, 2005	44.31	44.46	43.98	44.16	130,281	-0.28(-0.62%)
Sep 29, 2005	44.47	44.79	44.24	44.44	220,350	+0.92(+2.12%)
Sep 28, 2005	42.88	43.58	42.71	43.51	178,993	+0.31(+0.72%)
Sep 27, 2005	43.83	43.83	43.02	43.20	158,070	-0.78(-1.78%)
Sep 26, 2005	43.50	44.11	43.13	43.98	170,003	+0.48(+1.11%)
Sep 23, 2005	43.42	43.68	43.25	43.50	103,473	-0.46(-1.04%)
Sep 22, 2005	44.81	44.82	43.47	43.96	165,916	-0.53(-1.18%)
Sep 21, 2005	44.17	44.65	44.17	44.49	255,331	+0.58(+1.31%)
Sep 20, 2005	44.29	44.29	43.71	43.91	220,023	+0.17(+0.39%)
Sep 19, 2005	42.79	44.04	42.79	43.74	347,035	+0.95(+2.22%)
Sep 16, 2005	42.82	42.89	42.55	42.79	138,618	-0.21(-0.48%)
Sep 15, 2005	43.19	43.25	42.78	43.00	111,809	+0.34(+0.79%)
Sep 14, 2005	42.25	42.95	42.25	42.66	142,377	+0.53(+1.26%)
Sep 13, 2005	42.16	42.65	42.12	42.13	164,772	-0.89(-2.06%)
Sep 12, 2005	43.56	43.56	42.90	43.02	133,387	-0.14(-0.33%)
Sep 09, 2005	43.07	43.34	42.72	43.16	489,249	-0.15(-0.34%)
Sep 08, 2005	43.37	43.47	43.19	43.31	218,225	-0.46(-1.06%)
Sep 07, 2005	43.80	44.06	43.70	43.77	147,445	-0.31(-0.69%)
Sep 06, 2005	44.72	44.72	43.99	44.08	227,052	-0.97(-2.15%)
Sep 02, 2005	45.73	45.73	45.03	45.04	163,464	-0.30(-0.66%)
Sep 01, 2005	44.87	45.55	44.84	45.34	235,552	+1.22(+2.76%)
Aug 31, 2005	43.70	44.54	43.62	44.13	549,731	-0.96(-2.13%)
Aug 30, 2005	44.96	45.23	44.69	45.09	260,072	+0.73(+1.66%)
Aug 29, 2005	44.66	44.81	44.05	44.35	265,466	+0.67(+1.54%)
Aug 26, 2005	44.28	44.40	43.58	43.68	162,810	-0.60(-1.35%)
Aug 25, 2005	43.80	44.33	43.78	44.28	142,214	+0.53(+1.20%)
Aug 24, 2005	43.19	43.79	42.81	43.75	416,344	-0.35(-0.80%)
Aug 23, 2005	44.07	44.33	43.65	44.11	321,371	-0.46(-1.03%)
Aug 22, 2005	44.38	45.05	44.25	44.57	278,543	+0.61(+1.39%)
Aug 19, 2005	43.19	43.98	43.17	43.95	408,825	+1.16(+2.70%)
Aug 18, 2005	43.19	43.27	42.71	42.80	424,354	-0.94(-2.14%)
Aug 17, 2005	45.12	45.12	43.38	43.73	514,586	-1.73(-3.80%)
Aug 16, 2005	46.25	46.25	45.40	45.46	384,632	-1.39(-2.96%)
Aug 15, 2005	47.31	47.47	46.74	46.85	346,381	-0.52(-1.10%)
Aug 12, 2005	47.20	47.37	46.84	47.37	360,439	+0.69(+1.48%)
Aug 11, 2005	46.22	46.68	46.22	46.68	233,917	+0.07(+0.14%)
Aug 10, 2005	46.10	46.66	46.10	46.61	648,301	+2.55(+5.79%)
Aug 09, 2005	44.35	44.50	43.73	44.06	422,229	+0.44(+1.01%)
Aug 08, 2005	43.22	43.72	43.14	43.62	239,802	+1.57(+3.74%)
Aug 05, 2005	42.21	42.39	41.91	42.05	297,669	-0.47(-1.11%)
Aug 04, 2005	42.04	43.62	41.72	42.52	723,985	-1.22(-2.80%)
Aug 03, 2005	44.05	44.35	43.74	43.74	345,891	-1.22(-2.71%)
Aug 02, 2005	44.11	46.47	44.11	44.96	1,472,326	+2.54(+5.99%)

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.