Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	40.40	40.96	40.28	40.85	287,335	+0.49(+1.21%)
Oct 28, 2005	39.80	40.58	39.59	40.36	581,533	+0.49(+1.23%)
Oct 27, 2005	40.80	40.90	39.47	39.87	751,202	-1.03(-2.52%)
Oct 26, 2005	42.29	42.65	40.90	40.90	829,734	-1.23(-2.93%)
Oct 25, 2005	41.35	42.29	41.34	42.13	397,685	+0.63(+1.53%)
Oct 24, 2005	41.33	42.32	41.18	41.50	1,153,808	+0.02(+0.06%)
Oct 21, 2005	42.91	42.91	40.92	41.48	1,428,931	-0.41(-0.97%)
Oct 20, 2005	42.88	42.88	41.27	41.88	967,868	-0.90(-2.11%)
Oct 19, 2005	42.71	42.89	41.43	42.79	556,500	+0.14(+0.33%)
Oct 18, 2005	42.20	43.17	42.10	42.65	696,014	+0.54(+1.29%)
Oct 17, 2005	41.87	42.66	41.72	42.10	362,504	+0.26(+0.62%)
Oct 14, 2005	40.94	42.03	40.87	41.84	460,054	+1.09(+2.68%)
Oct 13, 2005	40.23	40.84	40.12	40.75	803,228	+0.39(+0.98%)
Oct 12, 2005	40.75	40.95	40.09	40.36	362,472	-0.42(-1.02%)
Oct 11, 2005	40.97	41.70	40.68	40.77	316,932	+0.19(+0.46%)
Oct 10, 2005	40.70	41.08	40.46	40.59	190,216	+0.13(+0.31%)
Oct 07, 2005	40.12	40.63	40.05	40.46	218,688	+0.47(+1.19%)
Oct 06, 2005	40.00	40.20	39.42	39.99	299,306	-0.07(-0.17%)
Oct 05, 2005	41.09	41.17	39.85	40.05	486,418	-0.94(-2.29%)
Oct 04, 2005	41.89	42.26	40.79	40.99	434,143	-0.89(-2.12%)
Oct 03, 2005	41.82	42.32	41.38	41.88	358,251	-0.16(-0.39%)
Sep 30, 2005	41.99	42.29	41.82	42.05	254,638	+0.06(+0.15%)
Sep 29, 2005	41.31	42.27	41.31	41.98	896,426	+0.88(+2.14%)
Sep 28, 2005	40.44	41.31	40.44	41.10	421,217	+0.91(+2.26%)
Sep 27, 2005	38.94	40.46	38.94	40.19	459,148	+1.22(+3.14%)
Sep 26, 2005	39.66	39.66	38.82	38.97	465,389	-0.49(-1.25%)
Sep 23, 2005	39.46	39.65	39.21	39.46	277,187	+0.04(+0.11%)
Sep 22, 2005	39.42	40.34	39.40	39.42	428,499	-0.37(-0.92%)
Sep 21, 2005	40.14	40.23	39.68	39.79	367,449	-0.25(-0.62%)
Sep 20, 2005	40.02	40.44	39.95	40.03	298,623	+0.09(+0.22%)
Sep 19, 2005	40.02	40.13	39.86	39.95	369,136	+0.16(+0.41%)
Sep 16, 2005	40.12	40.28	39.68	39.78	453,210	-0.33(-0.83%)
Sep 15, 2005	40.81	41.09	39.92	40.12	269,949	-0.60(-1.48%)
Sep 14, 2005	40.93	40.99	40.48	40.72	252,025	-0.07(-0.18%)
Sep 13, 2005	41.35	41.99	40.64	40.79	611,934	+0.15(+0.37%)
Sep 12, 2005	40.47	41.04	40.30	40.64	347,707	+0.50(+1.24%)
Sep 09, 2005	40.15	40.61	39.90	40.15	446,598	+0.00(+0.00%)
Sep 08, 2005	40.73	40.94	39.76	40.15	334,325	-0.57(-1.39%)
Sep 07, 2005	40.39	41.58	40.24	40.71	993,052	+0.69(+1.73%)
Sep 06, 2005	38.41	40.31	38.31	40.02	898,039	+1.91(+5.00%)
Sep 02, 2005	37.83	38.33	37.83	38.11	133,105	+0.11(+0.28%)
Sep 01, 2005	38.02	38.45	37.57	38.01	182,956	-0.09(-0.23%)
Aug 31, 2005	37.44	38.18	37.28	38.09	151,034	+0.59(+1.56%)
Aug 30, 2005	37.99	38.06	37.42	37.51	83,754	-0.38(-1.00%)
Aug 29, 2005	37.49	38.09	37.28	37.89	198,353	+0.17(+0.46%)
Aug 26, 2005	38.32	38.32	37.57	37.71	293,018	-0.49(-1.29%)
Aug 25, 2005	37.72	38.45	37.72	38.21	312,166	+0.48(+1.27%)
Aug 24, 2005	38.60	38.64	37.73	37.73	320,092	-0.73(-1.89%)
Aug 23, 2005	38.21	38.60	37.91	38.45	403,412	+0.38(+0.99%)
Aug 22, 2005	37.31	38.27	37.29	38.08	352,753	+0.75(+2.02%)
Aug 19, 2005	37.16	37.63	37.07	37.32	202,956	+0.04(+0.12%)
Aug 18, 2005	37.17	37.28	37.05	37.28	188,262	+0.16(+0.43%)
Aug 17, 2005	37.13	37.31	36.92	37.12	164,261	+0.05(+0.13%)
Aug 16, 2005	37.54	37.54	36.76	37.07	321,619	-0.46(-1.24%)
Aug 15, 2005	38.04	38.04	37.25	37.53	200,533	-0.46(-1.21%)
Aug 12, 2005	38.02	38.27	37.66	37.99	275,185	-0.30(-0.78%)
Aug 11, 2005	38.20	38.77	37.97	38.29	326,954	+0.35(+0.92%)
Aug 10, 2005	37.12	38.21	37.05	37.94	351,154	+0.82(+2.22%)
Aug 09, 2005	37.22	37.35	36.95	37.12	129,193	+0.00(+0.01%)
Aug 08, 2005	37.22	37.56	36.73	37.12	290,756	-0.22(-0.60%)
Aug 05, 2005	37.73	37.78	37.23	37.34	289,692	-0.31(-0.83%)
Aug 04, 2005	38.10	38.56	37.49	37.65	228,230	-0.34(-0.90%)
Aug 03, 2005	37.80	38.31	37.80	38.00	514,683	+0.24(+0.64%)
Aug 02, 2005	37.22	38.48	37.02	37.76	824,698	+0.70(+1.89%)

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.