Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	41.76	41.89	41.37	41.61	6,490,990	-0.14(-0.34%)
Oct 28, 2005	41.21	41.76	40.97	41.76	5,296,170	+0.78(+1.91%)
Oct 27, 2005	41.31	41.57	40.95	40.97	3,523,842	-0.20(-0.48%)
Oct 26, 2005	41.40	41.72	41.17	41.17	3,673,925	-0.27(-0.66%)
Oct 25, 2005	41.49	41.78	41.15	41.44	5,731,447	+0.06(+0.15%)
Oct 24, 2005	41.29	41.43	41.07	41.38	4,337,065	+0.37(+0.89%)
Oct 21, 2005	40.94	41.43	40.92	41.02	5,681,054	-0.01(-0.01%)
Oct 20, 2005	41.43	41.60	40.81	41.02	6,084,014	-0.41(-0.99%)
Oct 19, 2005	40.92	41.43	40.61	41.43	7,636,878	+0.51(+1.26%)
Oct 18, 2005	40.15	41.29	40.03	40.92	12,809,441	+1.23(+3.09%)
Oct 17, 2005	38.89	39.81	38.77	39.69	8,649,116	+0.96(+2.47%)
Oct 14, 2005	38.49	38.77	38.38	38.73	4,684,884	+0.36(+0.93%)
Oct 13, 2005	38.40	38.82	38.18	38.38	6,217,482	-0.17(-0.44%)
Oct 12, 2005	38.50	39.02	38.42	38.55	6,809,597	-0.09(-0.24%)
Oct 11, 2005	39.02	39.05	38.53	38.64	5,224,233	-0.46(-1.18%)
Oct 10, 2005	39.43	39.54	39.03	39.10	3,576,608	-0.19(-0.47%)
Oct 07, 2005	39.17	39.43	39.03	39.29	4,211,996	+0.34(+0.87%)
Oct 06, 2005	39.08	39.31	38.61	38.95	7,159,242	-0.03(-0.08%)
Oct 05, 2005	39.11	39.40	38.97	38.98	5,904,901	-0.18(-0.46%)
Oct 04, 2005	39.72	39.93	39.13	39.16	4,364,817	-0.56(-1.42%)
Oct 03, 2005	40.12	40.33	39.68	39.72	3,908,726	-0.45(-1.13%)
Sep 30, 2005	40.08	40.24	39.98	40.18	3,388,366	+0.10(+0.25%)
Sep 29, 2005	39.92	40.20	39.70	40.08	5,156,130	+0.27(+0.69%)
Sep 28, 2005	40.09	40.34	39.56	39.81	5,587,207	-0.27(-0.68%)
Sep 27, 2005	39.98	40.20	39.87	40.08	3,635,948	+0.03(+0.07%)
Sep 26, 2005	40.04	40.21	39.93	40.05	4,726,878	+0.32(+0.80%)
Sep 23, 2005	39.74	39.96	39.57	39.74	3,983,767	-0.14(-0.34%)
Sep 22, 2005	39.54	40.06	39.53	39.87	4,459,395	+0.26(+0.65%)
Sep 21, 2005	39.63	39.83	39.38	39.62	5,372,490	-0.01(-0.03%)
Sep 20, 2005	39.65	39.97	39.54	39.63	4,865,276	-0.08(-0.21%)
Sep 19, 2005	40.12	40.15	39.52	39.71	5,222,042	-0.47(-1.16%)
Sep 16, 2005	40.35	40.43	39.88	40.17	7,229,354	+0.02(+0.05%)
Sep 15, 2005	40.27	40.41	39.90	40.15	3,748,784	-0.22(-0.56%)
Sep 14, 2005	40.61	40.79	40.29	40.38	4,395,491	-0.15(-0.38%)
Sep 13, 2005	40.55	40.85	40.52	40.53	5,485,143	-0.13(-0.31%)
Sep 12, 2005	40.38	40.81	40.26	40.66	7,182,065	+0.39(+0.97%)
Sep 09, 2005	40.23	40.46	40.04	40.27	4,614,042	+0.22(+0.55%)
Sep 08, 2005	39.57	40.43	39.55	40.05	6,596,340	-0.36(-0.88%)
Sep 07, 2005	39.89	40.69	39.82	40.40	7,006,421	+0.59(+1.47%)
Sep 06, 2005	39.48	39.85	39.31	39.82	5,914,030	+0.66(+1.68%)
Sep 02, 2005	39.10	39.26	38.91	39.16	4,576,248	+0.35(+0.90%)
Sep 01, 2005	39.11	39.29	38.67	38.81	5,460,130	-0.16(-0.41%)
Aug 31, 2005	38.81	39.02	38.62	38.97	5,136,411	+0.09(+0.24%)
Aug 30, 2005	38.93	39.08	38.70	38.88	4,346,559	-0.05(-0.14%)
Aug 29, 2005	38.61	39.09	38.56	38.93	3,400,964	+0.05(+0.13%)
Aug 26, 2005	38.99	39.06	38.64	38.88	5,462,321	-0.17(-0.43%)
Aug 25, 2005	39.18	39.18	38.91	39.05	3,951,085	-0.01(-0.03%)
Aug 24, 2005	38.74	39.23	38.58	39.06	6,820,552	+0.18(+0.46%)
Aug 23, 2005	39.39	39.39	38.80	38.88	6,082,371	-0.51(-1.29%)
Aug 22, 2005	39.63	39.96	39.11	39.39	5,214,921	-0.08(-0.21%)
Aug 19, 2005	39.52	39.93	39.40	39.47	5,338,895	+0.08(+0.21%)
Aug 18, 2005	39.37	39.43	39.04	39.39	5,537,179	+0.09(+0.22%)
Aug 17, 2005	39.02	39.47	38.96	39.30	4,809,405	+0.05(+0.14%)
Aug 16, 2005	39.57	39.60	39.24	39.25	4,536,262	-0.28(-0.72%)
Aug 15, 2005	39.43	39.77	39.00	39.53	6,167,454	+0.13(+0.33%)
Aug 12, 2005	39.63	39.68	39.40	39.40	4,972,087	-0.23(-0.58%)
Aug 11, 2005	39.55	39.68	39.34	39.63	6,365,374	+0.20(+0.50%)
Aug 10, 2005	39.53	39.82	39.33	39.43	9,243,057	+0.00(+0.00%)
Aug 09, 2005	39.69	39.93	39.40	39.43	7,275,000	-0.19(-0.47%)
Aug 08, 2005	39.92	40.10	39.43	39.62	6,841,731	-0.36(-0.89%)
Aug 05, 2005	40.17	40.34	39.93	39.98	4,918,407	-0.20(-0.49%)
Aug 04, 2005	40.63	40.63	39.98	40.17	5,990,714	-0.46(-1.13%)
Aug 03, 2005	40.83	40.95	40.49	40.63	6,118,157	-0.38(-0.92%)
Aug 02, 2005	41.25	41.35	40.89	41.01	4,458,299	-0.23(-0.56%)

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.