Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	39.60	40.55	38.99	40.12	174,978	+0.72(+1.83%)
Oct 28, 2005	39.40	39.62	38.41	39.40	114,460	+0.10(+0.25%)
Oct 27, 2005	39.38	39.74	38.16	39.30	154,370	-0.19(-0.48%)
Oct 26, 2005	39.90	40.11	39.16	39.49	87,555	-0.24(-0.60%)
Oct 25, 2005	40.10	40.15	39.30	39.73	98,784	-0.41(-1.02%)
Oct 24, 2005	40.19	40.19	39.16	40.14	131,692	+0.09(+0.22%)
Oct 21, 2005	39.99	41.15	39.84	40.05	100,326	+0.00(+0.00%)
Oct 20, 2005	41.41	41.65	39.59	40.05	106,397	-1.26(-3.05%)
Oct 19, 2005	40.11	41.41	39.18	41.31	161,796	+1.29(+3.22%)
Oct 18, 2005	40.10	40.80	39.76	40.02	155,502	-0.36(-0.89%)
Oct 17, 2005	39.26	40.54	38.69	40.38	213,392	+1.93(+5.02%)
Oct 14, 2005	38.56	38.56	37.84	38.45	85,990	+0.09(+0.23%)
Oct 13, 2005	38.42	38.68	37.82	38.36	116,931	-0.26(-0.67%)
Oct 12, 2005	38.45	38.98	37.97	38.62	138,688	+0.16(+0.42%)
Oct 11, 2005	40.15	40.20	37.90	38.46	157,682	-1.59(-3.97%)
Oct 10, 2005	40.54	40.71	39.81	40.05	42,692	-0.52(-1.28%)
Oct 07, 2005	40.14	40.85	40.14	40.57	68,977	+0.33(+0.82%)
Oct 06, 2005	40.00	40.66	39.50	40.24	95,234	+0.18(+0.45%)
Oct 05, 2005	41.29	41.43	40.04	40.06	45,007	-1.35(-3.26%)
Oct 04, 2005	42.01	42.04	41.37	41.41	37,529	-0.35(-0.84%)
Oct 03, 2005	41.80	42.49	41.72	41.76	75,109	-0.20(-0.48%)
Sep 30, 2005	42.06	42.26	41.66	41.96	45,476	+0.05(+0.12%)
Sep 29, 2005	41.26	42.40	40.94	41.91	64,690	+0.72(+1.75%)
Sep 28, 2005	41.26	41.70	40.05	41.19	75,469	-0.35(-0.84%)
Sep 27, 2005	41.84	41.90	41.05	41.54	117,225	-0.08(-0.19%)
Sep 26, 2005	41.50	41.94	41.29	41.62	78,971	+0.24(+0.58%)
Sep 23, 2005	41.38	41.48	40.50	41.38	86,139	+0.68(+1.67%)
Sep 22, 2005	40.70	41.23	40.37	40.70	100,685	+0.22(+0.54%)
Sep 21, 2005	41.56	41.70	40.20	40.48	100,143	-1.09(-2.62%)
Sep 20, 2005	42.48	42.69	41.30	41.57	52,735	-0.93(-2.19%)
Sep 19, 2005	42.79	43.00	42.50	42.50	46,945	-0.47(-1.09%)
Sep 16, 2005	43.00	43.32	42.88	42.97	269,770	+0.17(+0.40%)
Sep 15, 2005	42.45	42.92	42.41	42.80	50,388	+0.46(+1.09%)
Sep 14, 2005	42.51	43.00	42.27	42.34	58,800	-0.18(-0.42%)
Sep 13, 2005	42.79	42.99	42.11	42.52	58,455	-0.48(-1.12%)
Sep 12, 2005	43.09	43.23	42.80	43.00	114,523	-0.06(-0.14%)
Sep 09, 2005	43.23	43.35	42.89	43.06	124,286	-0.06(-0.14%)
Sep 08, 2005	42.78	43.66	42.78	43.12	171,342	+0.06(+0.14%)
Sep 07, 2005	42.80	43.07	42.58	43.06	110,910	+0.06(+0.14%)
Sep 06, 2005	42.90	43.24	42.79	43.00	111,123	+0.02(+0.05%)
Sep 02, 2005	42.83	43.16	42.77	42.98	114,559	-0.03(-0.07%)
Sep 01, 2005	42.87	43.12	42.83	43.01	107,833	+0.04(+0.09%)
Aug 31, 2005	42.83	43.13	42.37	42.97	119,790	+0.12(+0.28%)
Aug 30, 2005	42.66	43.20	42.41	42.85	77,832	+0.03(+0.07%)
Aug 29, 2005	42.46	42.89	42.11	42.82	97,244	+0.21(+0.49%)
Aug 26, 2005	42.70	42.81	42.03	42.61	115,810	+0.02(+0.05%)
Aug 25, 2005	42.04	42.65	41.98	42.59	64,384	+0.55(+1.31%)
Aug 24, 2005	41.95	42.65	41.80	42.04	59,922	+0.19(+0.45%)
Aug 23, 2005	42.10	42.74	41.80	41.85	52,570	-0.47(-1.11%)
Aug 22, 2005	41.76	42.45	41.30	42.32	115,602	+0.39(+0.93%)
Aug 19, 2005	41.45	42.06	41.45	41.93	111,883	+0.38(+0.91%)
Aug 18, 2005	41.81	42.10	41.31	41.55	47,329	-0.45(-1.07%)
Aug 17, 2005	41.41	42.53	41.17	42.00	78,688	+0.49(+1.18%)
Aug 16, 2005	42.75	42.75	41.45	41.51	94,373	-1.24(-2.90%)
Aug 15, 2005	41.59	43.00	41.20	42.75	131,575	+1.01(+2.42%)
Aug 12, 2005	42.73	42.73	41.40	41.74	128,450	-1.26(-2.93%)
Aug 11, 2005	42.16	43.21	42.16	43.00	127,348	+0.93(+2.21%)
Aug 10, 2005	42.71	43.25	42.00	42.07	137,282	-0.55(-1.29%)
Aug 09, 2005	42.49	42.97	42.38	42.62	77,617	+0.08(+0.19%)
Aug 08, 2005	43.00	43.07	42.07	42.54	95,804	-0.33(-0.77%)
Aug 05, 2005	43.05	43.43	42.87	42.87	80,631	-0.30(-0.69%)
Aug 04, 2005	43.72	43.77	43.06	43.17	92,614	-0.65(-1.48%)
Aug 03, 2005	42.63	43.99	42.53	43.82	279,420	+0.92(+2.14%)
Aug 02, 2005	43.06	43.30	42.47	42.90	192,563	-0.12(-0.28%)

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.