Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	34.31	34.84	34.27	34.56	2,947,301	+0.37(+1.09%)
Oct 28, 2005	33.16	34.33	33.10	34.19	4,318,592	+1.51(+4.61%)
Oct 27, 2005	32.94	33.09	32.59	32.69	1,327,570	-0.25(-0.76%)
Oct 26, 2005	33.25	33.46	32.89	32.94	2,370,025	-0.49(-1.47%)
Oct 25, 2005	33.23	33.77	33.03	33.43	2,512,997	+0.12(+0.36%)
Oct 24, 2005	32.82	33.45	32.82	33.31	1,573,938	+0.54(+1.65%)
Oct 21, 2005	32.43	33.02	32.33	32.77	2,345,367	+0.34(+1.06%)
Oct 20, 2005	32.72	33.01	32.37	32.43	2,607,690	-0.37(-1.13%)
Oct 19, 2005	32.33	32.82	31.90	32.80	3,013,607	+0.34(+1.04%)
Oct 18, 2005	32.77	32.82	32.30	32.46	1,905,883	-0.35(-1.07%)
Oct 17, 2005	32.78	32.98	32.60	32.81	2,140,233	+0.03(+0.10%)
Oct 14, 2005	32.43	32.81	32.33	32.78	2,572,258	+0.65(+2.01%)
Oct 13, 2005	32.33	32.53	31.73	32.13	2,955,175	-0.20(-0.63%)
Oct 12, 2005	32.72	32.91	32.12	32.33	3,475,677	-0.64(-1.93%)
Oct 11, 2005	33.06	33.34	32.58	32.97	2,340,394	-0.06(-0.18%)
Oct 10, 2005	33.47	33.47	32.89	33.03	1,831,288	-0.43(-1.30%)
Oct 07, 2005	33.98	34.14	33.33	33.46	3,152,228	-0.52(-1.52%)
Oct 06, 2005	34.09	34.25	33.54	33.98	2,825,878	-0.11(-0.31%)
Oct 05, 2005	34.89	34.89	34.07	34.09	3,257,489	-0.84(-2.40%)
Oct 04, 2005	35.88	35.98	34.93	34.93	1,789,018	-0.95(-2.64%)
Oct 03, 2005	35.72	36.02	35.22	35.87	2,142,927	+0.10(+0.28%)
Sep 30, 2005	35.59	36.15	35.53	35.77	1,794,613	+0.17(+0.47%)
Sep 29, 2005	34.82	35.67	34.69	35.60	2,612,042	+0.73(+2.10%)
Sep 28, 2005	35.12	35.24	34.55	34.87	2,287,349	-0.06(-0.17%)
Sep 27, 2005	34.81	35.01	34.59	34.93	2,257,719	+0.12(+0.35%)
Sep 26, 2005	34.80	35.01	34.67	34.81	2,168,827	-0.09(-0.26%)
Sep 23, 2005	34.90	35.17	34.53	34.90	3,249,408	+0.20(+0.57%)
Sep 22, 2005	34.53	34.80	34.03	34.70	4,954,508	+0.17(+0.49%)
Sep 21, 2005	35.52	35.58	34.47	34.53	4,471,096	-1.01(-2.85%)
Sep 20, 2005	35.86	36.05	35.38	35.54	2,492,276	-0.29(-0.81%)
Sep 19, 2005	36.20	36.23	35.75	35.83	2,973,616	-0.41(-1.14%)
Sep 16, 2005	36.58	36.62	36.20	36.25	8,460,438	-0.43(-1.17%)
Sep 15, 2005	36.61	36.78	36.49	36.68	1,566,064	+0.07(+0.20%)
Sep 14, 2005	36.87	37.05	36.47	36.61	1,772,442	-0.19(-0.52%)
Sep 13, 2005	37.15	37.34	36.74	36.80	1,924,324	-0.35(-0.94%)
Sep 12, 2005	37.75	37.75	37.09	37.15	2,939,427	-0.60(-1.60%)
Sep 09, 2005	37.70	38.04	37.60	37.75	1,768,712	+0.10(+0.27%)
Sep 08, 2005	37.47	37.75	37.38	37.65	1,596,731	+0.05(+0.14%)
Sep 07, 2005	37.70	37.79	37.29	37.60	1,878,324	-0.11(-0.28%)
Sep 06, 2005	37.05	37.96	36.95	37.70	1,943,801	+0.68(+1.84%)
Sep 02, 2005	37.16	37.44	36.73	37.02	1,607,920	+0.10(+0.27%)
Sep 01, 2005	36.75	37.47	36.55	36.92	2,427,628	+0.21(+0.57%)
Aug 31, 2005	35.98	36.75	35.83	36.71	2,440,889	+0.73(+2.03%)
Aug 30, 2005	35.88	35.98	35.47	35.98	1,812,847	+0.11(+0.31%)
Aug 29, 2005	35.98	35.98	35.48	35.87	1,468,056	-0.14(-0.39%)
Aug 26, 2005	36.61	36.78	36.01	36.01	1,548,866	-0.55(-1.49%)
Aug 25, 2005	36.58	36.79	36.26	36.56	1,157,246	+0.03(+0.09%)
Aug 24, 2005	36.51	37.04	36.47	36.52	1,307,057	+0.03(+0.09%)
Aug 23, 2005	36.41	36.68	36.24	36.49	1,205,733	+0.09(+0.24%)
Aug 22, 2005	36.22	36.55	36.14	36.40	1,318,038	+0.18(+0.49%)
Aug 19, 2005	36.53	36.53	36.13	36.22	1,932,819	-0.09(-0.24%)
Aug 18, 2005	36.49	36.60	36.23	36.31	1,756,072	-0.17(-0.48%)
Aug 17, 2005	36.77	36.82	36.22	36.49	1,964,108	-0.33(-0.90%)
Aug 16, 2005	36.63	37.04	36.63	36.82	1,521,101	+0.07(+0.20%)
Aug 15, 2005	36.44	37.04	36.31	36.75	1,359,687	-0.11(-0.30%)
Aug 12, 2005	36.52	37.11	36.52	36.86	2,446,069	+0.26(+0.70%)
Aug 11, 2005	36.11	36.72	35.98	36.60	1,523,794	+0.49(+1.35%)
Aug 10, 2005	35.95	36.62	35.95	36.11	3,463,659	+0.28(+0.77%)
Aug 09, 2005	35.04	36.05	35.03	35.84	4,217,683	+0.80(+2.29%)
Aug 08, 2005	36.20	36.48	34.82	35.04	5,209,786	-1.62(-4.42%)
Aug 05, 2005	38.18	38.18	36.61	36.66	3,659,262	-1.52(-3.98%)
Aug 04, 2005	38.63	38.82	38.17	38.18	2,524,186	-0.69(-1.76%)
Aug 03, 2005	38.49	39.08	38.27	38.86	1,932,612	+0.12(+0.31%)
Aug 02, 2005	38.17	38.86	38.08	38.74	1,926,810	+0.52(+1.36%)

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.