Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	51.15	52.25	49.50	51.70	2,971	+1.10(+2.17%)
Oct 28, 2005	50.49	52.14	48.51	50.60	6,073	+0.11(+0.22%)
Oct 27, 2005	51.15	52.25	49.50	50.49	8,598	+0.34(+0.68%)
Oct 26, 2005	49.17	50.93	46.74	50.15	10,438	+2.63(+5.53%)
Oct 25, 2005	44.44	48.95	43.45	47.52	5,693	+2.55(+5.66%)
Oct 24, 2005	44.00	46.20	43.45	44.97	4,427	+1.08(+2.47%)
Oct 21, 2005	44.11	44.55	42.90	43.89	1,877	+0.55(+1.27%)
Oct 20, 2005	43.45	43.45	41.36	43.34	1,039	+0.99(+2.34%)
Oct 19, 2005	41.14	43.45	41.14	42.35	1,423	-1.10(-2.53%)
Oct 18, 2005	43.23	43.45	42.23	43.45	1,031	+2.20(+5.33%)
Oct 17, 2005	42.90	42.90	41.25	41.25	418	-1.65(-3.85%)
Oct 14, 2005	42.24	42.90	41.25	42.90	3,659	+0.88(+2.09%)
Oct 13, 2005	40.37	42.35	39.82	42.02	766	+1.10(+2.69%)
Oct 12, 2005	42.57	42.57	40.26	40.92	1,564	-0.22(-0.53%)
Oct 11, 2005	41.70	41.70	40.15	41.14	1,622	+0.55(+1.36%)
Oct 10, 2005	40.04	40.92	39.60	40.59	935	+0.55(+1.37%)
Oct 07, 2005	41.25	41.25	37.40	40.04	5,382	-1.21(-2.93%)
Oct 06, 2005	42.45	42.46	40.70	41.25	922	-0.44(-1.06%)
Oct 05, 2005	41.36	41.80	40.92	41.69	218	-0.22(-0.52%)
Oct 04, 2005	42.68	43.01	40.59	41.91	631	+0.22(+0.53%)
Oct 03, 2005	42.68	42.68	41.03	41.69	893	+0.00(+0.00%)
Sep 30, 2005	40.15	42.35	40.15	41.69	399	+2.06(+5.20%)
Sep 29, 2005	41.47	41.47	38.74	39.63	2,642	-2.28(-5.45%)
Sep 28, 2005	43.56	43.78	41.91	41.91	1,909	-0.33(-0.78%)
Sep 27, 2005	43.23	43.23	41.25	42.24	2,890	+0.44(+1.05%)
Sep 26, 2005	43.56	43.56	41.36	41.80	2,066	+0.33(+0.80%)
Sep 23, 2005	41.47	43.56	40.70	41.47	1,227	+0.88(+2.17%)
Sep 22, 2005	40.59	40.81	39.49	40.59	1,436	-0.89(-2.15%)
Sep 21, 2005	41.88	41.88	40.48	41.48	245	-0.76(-1.80%)
Sep 20, 2005	41.80	43.45	40.92	42.24	1,509	-0.11(-0.26%)
Sep 19, 2005	42.05	42.90	41.25	42.35	1,570	+0.33(+0.79%)
Sep 16, 2005	39.82	42.02	39.38	42.02	1,833	+1.21(+2.96%)
Sep 15, 2005	41.91	41.91	39.16	40.81	1,049	+1.10(+2.77%)
Sep 14, 2005	39.38	40.15	38.61	39.71	1,490	-0.55(-1.37%)
Sep 13, 2005	41.69	41.91	38.06	40.26	5,709	-0.66(-1.61%)
Sep 12, 2005	41.47	43.45	40.81	40.92	4,589	-0.33(-0.80%)
Sep 09, 2005	42.35	42.35	41.25	41.25	2,491	+0.44(+1.08%)
Sep 08, 2005	41.25	41.25	40.15	40.81	7,170	+1.32(+3.34%)
Sep 07, 2005	38.50	39.60	37.95	39.49	4,537	+1.54(+4.06%)
Sep 06, 2005	38.50	38.50	36.52	37.95	5,624	-0.22(-0.58%)
Sep 02, 2005	35.91	38.39	35.91	38.17	8,765	+0.77(+2.06%)
Sep 01, 2005	36.19	37.51	35.31	37.40	2,785	+0.44(+1.19%)
Aug 31, 2005	35.53	37.07	35.20	36.96	1,635	+1.41(+3.96%)
Aug 30, 2005	35.75	35.86	33.77	35.55	2,407	+0.24(+0.69%)
Aug 29, 2005	34.54	37.40	34.54	35.31	3,907	+0.00(+0.00%)
Aug 26, 2005	36.63	37.07	33.99	35.31	5,610	-2.20(-5.87%)
Aug 25, 2005	37.25	37.62	35.64	37.51	3,645	+0.11(+0.29%)
Aug 24, 2005	37.51	38.50	36.19	37.40	609	+1.65(+4.62%)
Aug 23, 2005	35.53	38.17	34.87	35.75	1,334	-0.88(-2.40%)
Aug 22, 2005	37.29	37.36	35.20	36.63	1,752	+0.33(+0.91%)
Aug 19, 2005	36.52	37.29	35.09	36.30	474	+1.21(+3.45%)
Aug 18, 2005	37.07	37.07	34.10	35.09	580	+0.29(+0.82%)
Aug 17, 2005	35.53	35.64	33.77	34.80	3,866	-0.40(-1.13%)
Aug 16, 2005	37.40	37.40	34.65	35.20	3,715	-1.65(-4.48%)
Aug 15, 2005	37.40	38.50	35.86	36.85	2,981	-1.65(-4.29%)
Aug 12, 2005	41.25	41.25	37.73	38.50	5,764	-0.33(-0.85%)
Aug 11, 2005	39.05	41.25	37.51	38.83	5,357	-0.11(-0.28%)
Aug 10, 2005	38.50	47.63	36.41	38.94	48,424	+3.74(+10.62%)
Aug 09, 2005	34.65	35.20	33.88	35.20	1,896	+1.21(+3.56%)
Aug 08, 2005	33.88	34.41	33.66	33.99	245	-0.66(-1.90%)
Aug 05, 2005	33.01	34.65	33.00	34.65	1,927	+1.65(+5.00%)
Aug 04, 2005	33.55	33.70	33.00	33.00	832	-0.55(-1.64%)
Aug 03, 2005	32.78	33.66	32.78	33.55	754	+0.44(+1.33%)
Aug 02, 2005	33.33	34.21	32.89	33.11	663	-1.21(-3.53%)

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.