Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	35.34	35.66	34.39	34.60	974,082	+0.64(+1.89%)
Oct 28, 2005	33.96	34.93	33.08	33.96	2,204,077	+2.09(+6.57%)
Oct 27, 2005	33.18	33.90	31.85	31.87	947,499	-1.33(-4.01%)
Oct 26, 2005	32.95	33.58	32.95	33.20	513,460	+0.16(+0.47%)
Oct 25, 2005	33.10	33.36	32.77	33.04	464,325	+0.05(+0.17%)
Oct 24, 2005	32.59	33.15	32.57	32.99	312,237	+0.67(+2.07%)
Oct 21, 2005	32.10	32.51	31.48	32.32	350,368	+0.27(+0.83%)
Oct 20, 2005	32.67	32.88	31.90	32.05	420,529	-0.51(-1.58%)
Oct 19, 2005	32.36	32.59	32.14	32.57	446,023	+0.16(+0.48%)
Oct 18, 2005	32.71	32.80	32.27	32.41	519,343	-0.31(-0.95%)
Oct 17, 2005	32.80	33.00	32.42	32.72	287,616	+0.00(+0.00%)
Oct 14, 2005	32.72	33.05	32.38	32.72	451,034	+0.08(+0.25%)
Oct 13, 2005	32.61	33.46	32.59	32.64	473,913	-0.17(-0.53%)
Oct 12, 2005	33.22	33.40	32.38	32.81	464,652	-0.70(-2.08%)
Oct 11, 2005	34.18	34.18	33.45	33.51	310,930	-0.50(-1.46%)
Oct 10, 2005	34.48	34.53	33.92	34.01	209,066	-0.41(-1.20%)
Oct 07, 2005	34.38	34.79	34.28	34.42	169,955	-0.05(-0.13%)
Oct 06, 2005	35.25	35.25	33.70	34.47	410,070	-0.66(-1.88%)
Oct 05, 2005	36.02	36.02	35.13	35.13	119,949	-0.86(-2.40%)
Oct 04, 2005	36.21	36.58	35.99	35.99	210,264	-0.11(-0.30%)
Oct 03, 2005	36.42	36.81	36.05	36.10	447,875	+0.04(+0.10%)
Sep 30, 2005	36.17	36.17	35.57	36.06	377,605	+0.07(+0.20%)
Sep 29, 2005	35.65	36.20	35.49	35.99	220,069	+0.38(+1.06%)
Sep 28, 2005	36.19	36.25	35.05	35.61	495,811	-0.57(-1.57%)
Sep 27, 2005	36.57	36.61	35.80	36.18	407,892	-0.20(-0.56%)
Sep 26, 2005	36.72	37.00	35.93	36.39	466,504	-0.10(-0.28%)
Sep 23, 2005	36.49	36.51	35.85	36.49	346,446	+0.50(+1.40%)
Sep 22, 2005	36.04	36.16	35.57	35.98	374,663	+0.11(+0.31%)
Sep 21, 2005	36.12	36.12	35.43	35.87	307,008	-0.25(-0.69%)
Sep 20, 2005	36.16	36.47	35.95	36.12	249,376	-0.05(-0.13%)
Sep 19, 2005	36.51	36.57	35.95	36.16	233,906	-0.21(-0.58%)
Sep 16, 2005	36.58	36.58	36.19	36.38	219,198	-0.02(-0.05%)
Sep 15, 2005	36.43	36.71	36.16	36.39	197,082	-0.17(-0.48%)
Sep 14, 2005	36.72	36.83	36.18	36.57	344,049	-0.09(-0.25%)
Sep 13, 2005	36.95	37.08	36.51	36.66	438,505	-0.38(-1.02%)
Sep 12, 2005	36.88	37.12	36.62	37.04	310,603	+0.23(+0.62%)
Sep 09, 2005	36.50	36.90	36.35	36.81	404,405	+0.31(+0.86%)
Sep 08, 2005	36.44	36.71	36.26	36.50	448,855	+0.09(+0.25%)
Sep 07, 2005	36.00	36.51	36.00	36.40	526,533	+0.17(+0.48%)
Sep 06, 2005	35.50	36.36	35.50	36.23	701,173	+0.74(+2.10%)
Sep 02, 2005	35.76	35.89	35.30	35.49	269,967	-0.09(-0.26%)
Sep 01, 2005	35.34	35.71	35.16	35.58	562,703	+0.22(+0.62%)
Aug 31, 2005	34.24	35.42	34.24	35.36	467,267	+1.28(+3.74%)
Aug 30, 2005	34.12	34.15	33.84	34.08	416,062	-0.04(-0.11%)
Aug 29, 2005	33.85	34.18	33.53	34.12	589,068	-0.20(-0.57%)
Aug 26, 2005	34.42	34.42	34.21	34.32	284,565	-0.11(-0.31%)
Aug 25, 2005	34.49	34.65	34.33	34.42	390,678	-0.07(-0.20%)
Aug 24, 2005	34.73	34.93	34.49	34.49	503,982	-0.24(-0.70%)
Aug 23, 2005	34.71	34.95	34.63	34.73	432,731	+0.03(+0.08%)
Aug 22, 2005	34.54	34.94	34.54	34.71	428,373	+0.21(+0.60%)
Aug 19, 2005	34.47	34.55	34.38	34.50	386,974	+0.09(+0.25%)
Aug 18, 2005	34.16	34.41	33.92	34.41	293,063	+0.25(+0.74%)
Aug 17, 2005	34.58	34.65	34.01	34.16	381,963	-0.36(-1.05%)
Aug 16, 2005	35.16	35.17	34.47	34.52	249,485	-0.63(-1.80%)
Aug 15, 2005	34.93	35.27	34.72	35.16	280,425	+0.21(+0.60%)
Aug 12, 2005	34.68	35.13	34.55	34.94	391,768	+0.26(+0.75%)
Aug 11, 2005	34.62	34.76	34.53	34.68	638,856	+0.16(+0.45%)
Aug 10, 2005	34.46	34.88	34.42	34.53	650,840	+0.11(+0.33%)
Aug 09, 2005	34.77	34.90	34.26	34.41	761,093	-0.36(-1.03%)
Aug 08, 2005	35.02	35.12	34.72	34.77	407,674	-0.20(-0.58%)
Aug 05, 2005	35.07	35.19	34.86	34.97	249,921	-0.10(-0.27%)
Aug 04, 2005	35.29	35.39	34.93	35.07	465,633	-0.28(-0.78%)
Aug 03, 2005	35.25	35.36	34.93	35.34	482,846	+0.14(+0.40%)
Aug 02, 2005	35.16	35.20	34.67	35.20	490,472	+0.00(+0.00%)

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.