Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	38.24	38.66	38.17	38.34	10,820	+0.23(+0.60%)
Oct 28, 2005	38.24	38.24	37.65	38.11	7,450	-0.08(-0.20%)
Oct 27, 2005	38.50	38.52	37.98	38.18	17,350	+0.05(+0.13%)
Oct 26, 2005	38.16	38.16	37.47	38.13	8,053	-0.03(-0.07%)
Oct 25, 2005	38.83	38.98	38.08	38.16	5,154	-0.37(-0.96%)
Oct 24, 2005	38.24	38.55	38.08	38.53	7,808	+0.17(+0.44%)
Oct 21, 2005	38.58	38.93	38.24	38.36	6,770	+0.00(+0.00%)
Oct 20, 2005	38.16	39.00	38.16	38.36	18,373	+0.23(+0.59%)
Oct 19, 2005	36.90	38.13	36.56	38.13	11,332	+1.43(+3.88%)
Oct 18, 2005	37.50	37.50	36.57	36.71	8,003	-0.42(-1.14%)
Oct 17, 2005	37.32	37.32	36.73	37.13	13,713	+0.20(+0.55%)
Oct 14, 2005	37.65	37.65	36.42	36.93	8,579	-0.15(-0.41%)
Oct 13, 2005	37.49	37.69	36.74	37.08	7,031	-0.40(-1.05%)
Oct 12, 2005	37.61	37.90	37.06	37.48	15,042	-0.13(-0.36%)
Oct 11, 2005	39.47	39.47	37.61	37.61	10,717	-1.42(-3.64%)
Oct 10, 2005	39.38	39.52	38.77	39.03	6,191	-0.72(-1.81%)
Oct 07, 2005	39.50	39.75	39.45	39.75	7,000	+0.48(+1.22%)
Oct 06, 2005	39.29	39.50	39.28	39.28	4,705	-0.19(-0.49%)
Oct 05, 2005	40.27	40.27	39.47	39.47	4,743	-0.29(-0.74%)
Oct 04, 2005	40.53	40.55	39.76	39.76	7,200	-1.05(-2.57%)
Oct 03, 2005	41.17	41.18	40.79	40.82	4,436	-0.32(-0.78%)
Sep 30, 2005	40.93	41.13	40.51	41.13	8,925	+0.20(+0.49%)
Sep 29, 2005	40.91	40.95	39.97	40.93	4,556	+0.40(+0.97%)
Sep 28, 2005	40.86	40.92	40.29	40.54	5,232	-0.56(-1.37%)
Sep 27, 2005	40.39	41.18	40.35	41.10	8,371	+0.34(+0.82%)
Sep 26, 2005	41.18	41.18	40.56	40.76	7,566	-0.29(-0.72%)
Sep 23, 2005	41.06	41.08	40.60	41.06	2,933	+0.71(+1.77%)
Sep 22, 2005	40.34	40.56	39.51	40.34	5,036	+0.59(+1.48%)
Sep 21, 2005	40.95	40.95	39.72	39.76	6,656	-0.84(-2.07%)
Sep 20, 2005	40.52	40.97	40.35	40.60	7,422	+0.03(+0.08%)
Sep 19, 2005	41.13	41.13	40.54	40.56	5,672	-0.55(-1.35%)
Sep 16, 2005	42.03	42.03	40.57	41.12	43,139	-0.91(-2.16%)
Sep 15, 2005	42.03	42.03	41.50	42.03	5,032	+0.26(+0.62%)
Sep 14, 2005	41.79	42.02	41.67	41.76	2,498	-0.26(-0.62%)
Sep 13, 2005	42.03	42.03	41.43	42.03	5,171	+0.04(+0.10%)
Sep 12, 2005	42.03	42.60	41.79	41.98	6,209	-0.46(-1.09%)
Sep 09, 2005	41.52	42.71	41.52	42.45	7,726	+0.48(+1.14%)
Sep 08, 2005	42.03	43.14	41.80	41.97	8,469	-0.38(-0.89%)
Sep 07, 2005	41.40	42.34	41.40	42.34	9,347	+0.42(+1.00%)
Sep 06, 2005	41.01	41.92	40.94	41.92	12,285	+1.18(+2.89%)
Sep 02, 2005	40.43	40.76	40.43	40.75	3,704	-0.06(-0.14%)
Sep 01, 2005	41.02	41.51	40.65	40.81	9,311	-0.29(-0.72%)
Aug 31, 2005	41.48	41.48	40.55	41.10	17,238	-0.01(-0.02%)
Aug 30, 2005	41.03	41.40	40.86	41.11	4,630	-0.45(-1.07%)
Aug 29, 2005	42.03	42.03	40.86	41.55	5,528	-0.09(-0.22%)
Aug 26, 2005	41.83	41.83	41.23	41.65	15,742	+0.29(+0.71%)
Aug 25, 2005	42.03	42.19	41.35	41.35	6,283	-0.62(-1.48%)
Aug 24, 2005	41.78	42.03	41.78	41.98	9,935	+0.57(+1.38%)
Aug 23, 2005	41.18	41.71	41.08	41.40	4,348	+0.51(+1.25%)
Aug 22, 2005	41.73	41.73	40.68	40.89	13,030	-0.08(-0.18%)
Aug 19, 2005	40.72	41.13	40.55	40.97	11,385	+0.62(+1.54%)
Aug 18, 2005	40.43	41.24	40.34	40.34	15,425	-0.55(-1.34%)
Aug 17, 2005	40.84	41.02	40.55	40.89	1,844	+0.24(+0.60%)
Aug 16, 2005	41.68	41.76	40.56	40.65	18,117	-0.75(-1.81%)
Aug 15, 2005	40.82	41.40	40.76	41.40	15,573	+0.58(+1.42%)
Aug 12, 2005	41.80	41.80	40.76	40.82	8,497	-1.21(-2.88%)
Aug 11, 2005	42.03	42.04	41.39	42.03	9,752	+0.00(+0.00%)
Aug 10, 2005	42.87	43.08	41.64	42.03	10,105	-0.92(-2.13%)
Aug 09, 2005	43.07	43.08	42.86	42.94	5,728	+0.29(+0.67%)
Aug 08, 2005	42.73	43.02	42.48	42.66	13,111	+0.55(+1.30%)
Aug 05, 2005	42.54	43.29	41.94	42.11	23,171	-0.96(-2.22%)
Aug 04, 2005	43.42	43.50	42.66	43.07	7,317	-0.64(-1.46%)
Aug 03, 2005	43.84	44.18	43.35	43.71	22,412	-0.66(-1.48%)
Aug 02, 2005	44.10	44.46	43.88	44.36	7,763	-0.22(-0.49%)

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.