Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	45.62	46.15	45.44	45.82	964,700	+0.10(+0.22%)
Oct 28, 2005	44.89	45.82	44.80	45.72	942,100	+0.87(+1.94%)
Oct 27, 2005	45.71	45.75	44.11	44.85	1,607,800	-1.11(-2.42%)
Oct 26, 2005	47.32	47.32	45.68	45.96	1,380,200	-1.65(-3.47%)
Oct 25, 2005	47.73	47.99	47.15	47.61	523,700	-0.08(-0.17%)
Oct 24, 2005	47.66	47.90	47.32	47.69	984,300	+0.37(+0.78%)
Oct 21, 2005	47.85	48.05	47.09	47.32	667,800	-0.37(-0.78%)
Oct 20, 2005	47.95	48.36	47.44	47.69	592,300	-0.70(-1.45%)
Oct 19, 2005	47.80	48.41	47.57	48.39	457,800	+0.64(+1.34%)
Oct 18, 2005	47.75	48.04	47.50	47.75	536,100	-0.34(-0.71%)
Oct 17, 2005	47.50	48.22	47.40	48.09	447,100	+0.26(+0.54%)
Oct 14, 2005	47.53	47.89	47.32	47.83	457,200	+0.31(+0.65%)
Oct 13, 2005	47.20	47.56	47.10	47.52	705,200	+0.19(+0.40%)
Oct 12, 2005	47.00	47.73	46.91	47.33	706,600	+0.16(+0.34%)
Oct 11, 2005	47.05	47.64	46.85	47.17	565,300	+0.05(+0.11%)
Oct 10, 2005	47.59	47.59	47.05	47.12	403,100	-0.50(-1.05%)
Oct 07, 2005	47.60	47.75	47.29	47.62	386,000	-0.03(-0.06%)
Oct 06, 2005	47.80	47.90	47.29	47.65	572,100	+0.00(+0.00%)
Oct 05, 2005	47.77	48.15	47.40	47.65	470,400	-0.19(-0.40%)
Oct 04, 2005	48.10	48.80	47.75	47.84	927,500	-0.16(-0.33%)
Oct 03, 2005	48.14	48.50	47.94	48.00	518,800	-0.32(-0.66%)
Sep 30, 2005	47.82	48.47	47.63	48.32	414,400	+0.44(+0.92%)
Sep 29, 2005	47.96	48.05	47.48	47.88	387,800	-0.07(-0.15%)
Sep 28, 2005	47.45	48.31	47.44	47.95	573,300	+0.51(+1.08%)
Sep 27, 2005	47.42	47.72	47.15	47.44	562,800	+0.00(+0.00%)
Sep 26, 2005	47.48	47.95	47.19	47.44	586,900	+0.19(+0.40%)
Sep 23, 2005	47.25	47.49	46.73	47.25	378,500	+0.48(+1.03%)
Sep 22, 2005	46.51	46.82	46.16	46.77	397,400	+0.26(+0.56%)
Sep 21, 2005	46.73	46.98	46.00	46.51	688,200	-0.47(-1.00%)
Sep 20, 2005	47.10	47.44	46.69	46.98	681,000	-0.13(-0.28%)
Sep 19, 2005	48.25	48.29	46.70	47.11	682,400	-1.34(-2.77%)
Sep 16, 2005	48.20	48.45	47.98	48.45	740,400	+0.42(+0.87%)
Sep 15, 2005	47.85	48.05	47.74	48.03	521,900	+0.37(+0.78%)
Sep 14, 2005	47.95	48.21	47.63	47.66	554,300	-0.13(-0.27%)
Sep 13, 2005	47.00	48.21	46.96	47.79	889,600	+0.03(+0.06%)
Sep 12, 2005	47.72	47.90	47.54	47.76	441,300	-0.19(-0.40%)
Sep 09, 2005	47.40	47.95	47.40	47.95	751,500	+0.64(+1.35%)
Sep 08, 2005	47.49	47.59	47.00	47.31	592,100	-0.49(-1.03%)
Sep 07, 2005	47.56	47.85	46.78	47.80	966,300	+0.25(+0.53%)
Sep 06, 2005	46.78	47.63	46.78	47.55	674,500	+0.77(+1.65%)
Sep 02, 2005	48.05	48.08	46.58	46.78	940,300	-1.26(-2.62%)
Sep 01, 2005	47.98	48.45	47.87	48.04	485,600	-0.09(-0.19%)
Aug 31, 2005	48.16	48.29	47.59	48.13	1,317,200	+0.08(+0.17%)
Aug 30, 2005	48.75	48.75	47.83	48.05	384,800	-0.64(-1.31%)
Aug 29, 2005	48.30	48.75	48.14	48.69	342,900	+0.16(+0.33%)
Aug 26, 2005	48.53	48.68	48.34	48.53	397,600	-0.02(-0.04%)
Aug 25, 2005	48.42	48.66	48.30	48.55	377,200	+0.19(+0.39%)
Aug 24, 2005	48.93	49.25	48.36	48.36	580,500	-0.77(-1.57%)
Aug 23, 2005	49.32	49.57	48.99	49.13	452,700	-0.24(-0.49%)
Aug 22, 2005	49.35	49.75	49.20	49.37	437,700	+0.07(+0.14%)
Aug 19, 2005	49.55	49.75	49.20	49.30	570,500	+0.08(+0.16%)
Aug 18, 2005	49.22	49.39	48.98	49.22	884,400	+0.00(+0.00%)
Aug 17, 2005	49.00	49.33	48.90	49.22	513,300	+0.12(+0.24%)
Aug 16, 2005	49.15	49.71	49.04	49.10	1,093,500	-0.02(-0.04%)
Aug 15, 2005	48.54	49.14	48.37	49.12	635,700	+0.48(+0.99%)
Aug 12, 2005	48.65	49.00	48.43	48.64	331,600	-0.38(-0.78%)
Aug 11, 2005	48.42	49.02	48.22	49.02	524,200	+0.48(+0.99%)
Aug 10, 2005	48.50	48.91	48.40	48.54	585,400	+0.29(+0.60%)
Aug 09, 2005	47.99	48.47	47.96	48.25	478,600	+0.44(+0.92%)
Aug 08, 2005	47.90	48.15	47.65	47.81	556,800	+0.36(+0.76%)
Aug 05, 2005	47.24	47.79	47.24	47.45	569,600	-0.03(-0.06%)
Aug 04, 2005	48.17	48.17	47.30	47.48	774,700	-0.67(-1.39%)
Aug 03, 2005	48.78	48.86	48.03	48.15	663,300	-0.93(-1.89%)
Aug 02, 2005	49.05	49.24	48.80	49.08	499,700	+0.10(+0.20%)

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.