Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	39.15	39.38	38.54	38.67	3,400,456	-0.49(-1.24%)
Oct 28, 2005	38.56	39.16	38.45	39.15	2,334,006	+0.96(+2.51%)
Oct 27, 2005	38.36	38.60	38.16	38.19	3,431,625	-0.16(-0.42%)
Oct 26, 2005	39.17	39.18	38.23	38.35	4,195,322	-0.74(-1.89%)
Oct 25, 2005	39.65	39.66	38.81	39.09	4,541,617	-0.72(-1.80%)
Oct 24, 2005	38.82	39.86	38.78	39.81	3,196,689	+0.99(+2.55%)
Oct 21, 2005	39.36	39.62	38.76	38.82	4,434,173	-0.54(-1.36%)
Oct 20, 2005	39.87	40.13	39.13	39.36	2,972,247	-0.68(-1.71%)
Oct 19, 2005	39.27	40.08	38.95	40.04	3,708,535	+1.16(+2.99%)
Oct 18, 2005	38.91	39.07	38.59	38.88	2,718,047	-0.19(-0.47%)
Oct 17, 2005	38.69	39.12	38.36	39.06	2,336,042	+0.29(+0.76%)
Oct 14, 2005	38.05	38.87	37.89	38.77	2,823,455	+0.91(+2.41%)
Oct 13, 2005	37.99	38.28	37.35	37.86	2,031,096	-0.13(-0.34%)
Oct 12, 2005	38.05	38.38	37.65	37.98	2,372,065	-0.05(-0.13%)
Oct 11, 2005	38.56	38.76	38.00	38.03	2,529,316	-0.57(-1.49%)
Oct 10, 2005	38.42	38.80	38.35	38.61	1,590,513	+0.09(+0.23%)
Oct 07, 2005	38.72	38.74	38.31	38.52	2,211,683	-0.10(-0.25%)
Oct 06, 2005	38.47	38.81	38.32	38.61	2,773,805	+0.24(+0.63%)
Oct 05, 2005	38.48	38.71	38.31	38.37	3,274,531	-0.27(-0.69%)
Oct 04, 2005	39.22	39.39	38.61	38.64	2,726,348	-0.57(-1.45%)
Oct 03, 2005	39.07	39.29	38.76	39.21	2,388,981	+0.24(+0.61%)
Sep 30, 2005	38.88	39.14	38.70	38.97	3,861,243	+0.06(+0.15%)
Sep 29, 2005	39.30	39.30	38.65	38.91	2,722,119	-0.31(-0.78%)
Sep 28, 2005	39.53	39.53	39.01	39.22	2,427,823	-0.11(-0.28%)
Sep 27, 2005	39.14	39.52	39.13	39.33	2,712,878	+0.12(+0.31%)
Sep 26, 2005	39.27	39.57	39.02	39.21	1,893,893	+0.08(+0.20%)
Sep 23, 2005	39.13	39.38	38.67	39.13	2,598,230	+0.56(+1.44%)
Sep 22, 2005	38.58	38.69	38.19	38.58	4,696,048	-0.09(-0.23%)
Sep 21, 2005	39.34	39.49	38.63	38.67	3,946,133	-0.67(-1.70%)
Sep 20, 2005	39.70	39.70	39.27	39.34	2,977,103	-0.38(-0.95%)
Sep 19, 2005	39.89	39.89	39.59	39.71	2,809,045	-0.11(-0.29%)
Sep 16, 2005	39.83	40.17	39.59	39.83	7,017,524	+0.01(+0.02%)
Sep 15, 2005	39.71	40.06	39.65	39.82	1,386,589	+0.11(+0.29%)
Sep 14, 2005	40.03	40.11	39.51	39.71	2,333,379	-0.22(-0.54%)
Sep 13, 2005	40.03	40.54	39.85	39.92	2,456,955	-0.13(-0.32%)
Sep 12, 2005	40.26	40.35	39.89	40.05	2,196,177	-0.01(-0.03%)
Sep 09, 2005	40.10	40.22	39.99	40.06	1,730,535	+0.00(+0.00%)
Sep 08, 2005	40.19	40.19	39.99	40.06	1,757,787	-0.08(-0.19%)
Sep 07, 2005	39.97	40.15	39.87	40.14	2,484,678	+0.46(+1.16%)
Sep 06, 2005	39.43	39.83	39.40	39.68	2,124,600	+0.36(+0.93%)
Sep 02, 2005	39.43	39.64	39.30	39.32	2,013,867	-0.15(-0.39%)
Sep 01, 2005	39.97	39.98	39.43	39.47	2,451,004	-0.27(-0.67%)
Aug 31, 2005	39.76	39.76	39.16	39.74	3,187,762	-0.01(-0.03%)
Aug 30, 2005	39.85	39.91	39.52	39.75	3,222,375	-0.26(-0.65%)
Aug 29, 2005	39.43	40.16	39.33	40.01	3,055,414	+0.58(+1.47%)
Aug 26, 2005	39.52	39.56	39.24	39.43	2,328,681	-0.19(-0.47%)
Aug 25, 2005	39.90	39.90	39.39	39.62	3,874,870	-0.15(-0.39%)
Aug 24, 2005	40.26	40.26	39.57	39.77	3,002,632	-0.49(-1.21%)
Aug 23, 2005	40.27	40.43	39.93	40.26	2,159,214	+0.00(+0.00%)
Aug 22, 2005	39.91	40.26	39.90	40.26	1,996,482	+0.38(+0.94%)
Aug 19, 2005	40.19	40.20	39.84	39.88	1,781,281	-0.12(-0.30%)
Aug 18, 2005	40.17	40.21	39.97	40.00	2,197,117	-0.17(-0.41%)
Aug 17, 2005	39.97	40.22	39.90	40.17	1,047,499	+0.24(+0.59%)
Aug 16, 2005	39.80	40.17	39.80	39.93	2,327,741	-0.05(-0.13%)
Aug 15, 2005	39.81	40.13	39.78	39.98	1,715,655	+0.11(+0.27%)
Aug 12, 2005	40.19	40.32	39.68	39.87	2,292,187	-0.42(-1.05%)
Aug 11, 2005	39.97	40.32	39.89	40.29	2,253,971	+0.30(+0.75%)
Aug 10, 2005	40.09	40.30	39.82	39.99	3,012,343	-0.08(-0.19%)
Aug 09, 2005	40.40	40.58	39.95	40.07	2,758,456	-0.28(-0.70%)
Aug 08, 2005	40.12	40.56	40.12	40.35	2,576,303	+0.24(+0.59%)
Aug 05, 2005	40.03	40.31	40.01	40.12	2,131,491	+0.01(+0.02%)
Aug 04, 2005	40.06	40.29	40.03	40.11	2,849,611	-0.08(-0.21%)
Aug 03, 2005	40.22	40.26	39.97	40.19	1,732,414	-0.01(-0.03%)
Aug 02, 2005	40.00	40.27	39.98	40.20	3,865,942	+0.33(+0.83%)

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.