Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	57.65	59.40	56.65	58.88	10,417,521	+1.52(+2.65%)
Oct 28, 2005	57.70	58.28	56.01	57.36	8,879,849	+0.14(+0.24%)
Oct 27, 2005	56.86	57.77	56.40	57.22	6,752,101	+0.18(+0.32%)
Oct 26, 2005	56.94	58.48	56.34	57.04	9,066,176	+0.06(+0.11%)
Oct 25, 2005	55.41	57.19	55.40	56.98	12,270,387	-0.61(-1.06%)
Oct 24, 2005	56.43	57.67	54.75	57.59	15,557,672	+1.14(+2.02%)
Oct 21, 2005	54.00	56.50	52.75	56.45	31,132,302	+10.07(+21.71%)
Oct 20, 2005	47.56	49.50	46.33	46.38	18,003,684	-1.18(-2.48%)
Oct 19, 2005	47.98	48.25	46.15	47.56	13,616,043	-1.70(-3.45%)
Oct 18, 2005	50.76	51.00	49.20	49.26	5,677,565	-1.44(-2.84%)
Oct 17, 2005	50.16	52.46	50.00	50.70	10,107,360	+0.26(+0.52%)
Oct 14, 2005	48.53	51.10	48.33	50.44	15,337,319	+2.60(+5.43%)
Oct 13, 2005	48.26	49.24	46.76	47.84	13,117,157	-0.22(-0.46%)
Oct 12, 2005	50.42	50.86	47.64	48.06	19,520,588	-3.86(-7.43%)
Oct 11, 2005	51.32	52.70	51.11	51.92	9,696,450	+0.81(+1.58%)
Oct 10, 2005	53.35	53.47	50.93	51.11	9,525,651	-1.65(-3.13%)
Oct 07, 2005	52.44	53.23	50.66	52.76	13,688,052	+0.84(+1.62%)
Oct 06, 2005	50.71	52.55	49.90	51.92	19,340,068	-0.08(-0.15%)
Oct 05, 2005	52.01	53.37	51.50	52.00	13,830,829	-0.34(-0.65%)
Oct 04, 2005	48.45	52.88	48.36	52.34	19,258,342	+4.15(+8.61%)
Oct 03, 2005	48.80	49.15	48.03	48.19	7,486,368	-0.05(-0.10%)
Sep 30, 2005	46.45	48.58	46.38	48.24	14,138,226	+3.17(+7.03%)
Sep 29, 2005	43.74	45.12	43.30	45.07	6,890,729	+1.33(+3.04%)
Sep 28, 2005	44.54	45.05	43.50	43.74	7,408,020	-0.58(-1.31%)
Sep 27, 2005	45.50	45.79	44.31	44.32	5,952,083	-0.89(-1.97%)
Sep 26, 2005	45.13	46.15	44.89	45.21	6,829,193	+0.42(+0.94%)
Sep 23, 2005	44.79	44.94	43.45	44.79	6,797,618	+1.00(+2.28%)
Sep 22, 2005	43.79	45.71	42.82	43.79	17,006,060	-1.51(-3.33%)
Sep 21, 2005	46.20	46.30	45.24	45.30	7,206,762	-1.07(-2.31%)
Sep 20, 2005	46.55	47.81	46.10	46.37	8,691,561	-0.41(-0.88%)
Sep 19, 2005	45.90	46.83	44.75	46.78	7,496,468	+1.07(+2.34%)
Sep 16, 2005	44.55	46.09	44.22	45.71	14,329,776	+1.80(+4.10%)
Sep 15, 2005	43.26	44.04	42.64	43.91	8,281,158	+0.66(+1.53%)
Sep 14, 2005	42.78	43.99	42.62	43.25	12,920,500	+0.61(+1.43%)
Sep 13, 2005	40.64	43.20	40.54	42.64	11,801,978	+2.55(+6.36%)
Sep 12, 2005	39.75	40.58	39.67	40.09	4,594,657	+0.54(+1.37%)
Sep 09, 2005	39.41	40.01	39.41	39.55	3,777,389	+0.43(+1.10%)
Sep 08, 2005	38.86	39.48	38.66	39.12	4,635,613	-0.47(-1.19%)
Sep 07, 2005	38.36	39.68	37.97	39.59	5,456,477	+1.34(+3.50%)
Sep 06, 2005	37.92	38.89	37.59	38.25	4,801,843	+0.49(+1.30%)
Sep 02, 2005	38.25	38.36	37.61	37.76	3,439,733	-0.59(-1.54%)
Sep 01, 2005	37.86	38.52	37.76	38.35	6,365,685	-0.48(-1.24%)
Aug 31, 2005	38.90	39.40	38.37	38.83	6,740,974	+0.07(+0.18%)
Aug 30, 2005	38.75	38.84	37.84	38.76	5,098,139	-0.17(-0.44%)
Aug 29, 2005	37.04	39.96	36.88	38.93	13,038,388	+1.65(+4.43%)
Aug 26, 2005	37.20	37.35	36.85	37.28	4,223,400	-0.04(-0.11%)
Aug 25, 2005	36.12	37.48	36.04	37.32	7,942,273	+1.59(+4.45%)
Aug 24, 2005	35.20	36.56	35.08	35.73	6,920,710	+0.48(+1.36%)
Aug 23, 2005	34.89	35.61	34.51	35.25	3,927,660	+0.20(+0.57%)
Aug 22, 2005	36.05	36.28	34.88	35.05	4,463,911	-0.91(-2.53%)
Aug 19, 2005	36.59	36.59	35.88	35.96	4,048,253	-0.52(-1.43%)
Aug 18, 2005	36.03	36.60	35.98	36.48	3,585,646	+0.32(+0.88%)
Aug 17, 2005	36.05	36.63	36.02	36.16	3,841,276	+0.19(+0.53%)
Aug 16, 2005	37.05	37.13	35.86	35.97	4,667,303	-1.08(-2.91%)
Aug 15, 2005	36.38	37.35	36.29	37.05	4,948,763	+0.51(+1.40%)
Aug 12, 2005	35.55	37.03	35.39	36.54	8,307,389	+1.06(+2.99%)
Aug 11, 2005	34.70	35.59	34.67	35.48	4,269,876	+0.81(+2.34%)
Aug 10, 2005	35.02	35.20	34.51	34.67	5,348,882	-0.36(-1.03%)
Aug 09, 2005	35.43	35.50	34.79	35.03	3,136,579	-0.13(-0.37%)
Aug 08, 2005	34.38	35.50	34.36	35.16	5,913,403	+0.84(+2.45%)
Aug 05, 2005	34.15	34.61	33.94	34.32	3,663,041	+0.22(+0.65%)
Aug 04, 2005	34.33	34.95	34.01	34.10	3,940,567	-0.43(-1.25%)
Aug 03, 2005	33.92	34.98	33.70	34.53	5,616,547	+0.47(+1.38%)
Aug 02, 2005	33.81	34.18	33.64	34.06	3,089,295	+0.35(+1.04%)

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.