Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	38.21	38.46	38.21	38.36	26,858	+0.21(+0.55%)
Oct 28, 2005	37.87	38.17	37.71	38.15	47,002	+0.69(+1.85%)
Oct 27, 2005	37.65	37.71	37.46	37.46	59,473	-0.43(-1.14%)
Oct 26, 2005	38.02	38.32	37.88	37.89	80,028	-0.31(-0.80%)
Oct 25, 2005	38.21	38.26	37.87	38.19	29,325	-0.10(-0.27%)
Oct 24, 2005	37.95	38.30	37.91	38.30	26,310	+0.45(+1.20%)
Oct 21, 2005	37.92	38.09	37.69	37.84	47,139	-0.06(-0.15%)
Oct 20, 2005	38.27	38.33	37.83	37.90	72,080	-0.28(-0.73%)
Oct 19, 2005	37.60	38.18	37.56	38.18	45,358	+0.26(+0.69%)
Oct 18, 2005	38.11	38.11	37.84	37.92	30,695	-0.29(-0.76%)
Oct 17, 2005	37.77	38.27	37.77	38.21	112,231	+0.44(+1.16%)
Oct 14, 2005	37.55	37.84	37.43	37.77	36,862	+0.26(+0.68%)
Oct 13, 2005	37.39	37.62	37.33	37.52	41,795	-0.06(-0.16%)
Oct 12, 2005	37.87	37.87	37.49	37.57	36,862	-0.17(-0.44%)
Oct 11, 2005	37.73	38.00	37.65	37.74	37,273	-0.04(-0.10%)
Oct 10, 2005	38.14	38.16	37.73	37.78	43,028	-0.38(-0.99%)
Oct 07, 2005	38.20	38.35	38.06	38.16	50,017	-0.12(-0.32%)
Oct 06, 2005	38.50	38.59	37.98	38.28	56,184	-0.22(-0.57%)
Oct 05, 2005	38.93	38.93	38.49	38.50	59,610	-0.44(-1.12%)
Oct 04, 2005	39.23	39.35	38.94	38.94	22,884	-0.39(-0.98%)
Oct 03, 2005	39.43	39.49	39.25	39.33	57,143	+0.07(+0.19%)
Sep 30, 2005	39.00	39.27	38.90	39.25	76,465	+0.11(+0.28%)
Sep 29, 2005	38.75	39.14	38.60	39.14	85,372	+0.47(+1.21%)
Sep 28, 2005	38.75	38.85	38.55	38.68	35,903	-0.02(-0.06%)
Sep 27, 2005	38.53	38.81	38.41	38.70	38,369	+0.28(+0.72%)
Sep 26, 2005	38.60	38.73	38.30	38.42	114,697	-0.02(-0.06%)
Sep 23, 2005	38.44	38.58	38.20	38.44	70,298	+0.03(+0.08%)
Sep 22, 2005	38.09	38.53	38.09	38.41	76,054	+0.11(+0.29%)
Sep 21, 2005	38.38	38.54	38.26	38.30	84,550	-0.51(-1.32%)
Sep 20, 2005	39.10	39.20	38.71	38.81	40,151	-0.38(-0.97%)
Sep 19, 2005	39.33	39.48	39.04	39.19	40,836	-0.26(-0.65%)
Sep 16, 2005	39.55	39.60	39.30	39.45	45,084	+0.07(+0.17%)
Sep 15, 2005	39.41	39.41	39.25	39.38	50,291	+0.09(+0.24%)
Sep 14, 2005	39.44	39.49	39.18	39.29	22,473	-0.15(-0.39%)
Sep 13, 2005	39.54	39.67	39.39	39.44	44,125	-0.26(-0.64%)
Sep 12, 2005	39.70	39.82	39.65	39.70	23,432	+0.03(+0.07%)
Sep 09, 2005	39.47	39.76	39.43	39.67	34,258	+0.30(+0.76%)
Sep 08, 2005	39.26	39.52	39.24	39.37	94,142	-0.28(-0.70%)
Sep 07, 2005	39.55	39.65	39.34	39.65	63,858	+0.07(+0.17%)
Sep 06, 2005	39.25	39.58	39.25	39.58	53,169	+0.50(+1.29%)
Sep 02, 2005	39.19	39.36	39.02	39.08	52,895	-0.07(-0.17%)
Sep 01, 2005	39.22	39.39	39.04	39.14	63,172	-0.12(-0.30%)
Aug 31, 2005	38.95	39.27	38.87	39.26	43,439	+0.41(+1.05%)
Aug 30, 2005	38.65	39.00	38.65	38.85	42,617	-0.23(-0.58%)
Aug 29, 2005	38.64	39.11	38.63	39.08	58,102	+0.26(+0.66%)
Aug 26, 2005	38.98	39.01	38.79	38.82	143,886	-0.16(-0.41%)
Aug 25, 2005	38.97	39.11	38.91	38.98	99,624	+0.17(+0.43%)
Aug 24, 2005	39.10	39.32	38.81	38.81	217,062	-0.32(-0.82%)
Aug 23, 2005	39.24	39.25	39.05	39.14	61,528	-0.15(-0.39%)
Aug 22, 2005	39.30	39.43	39.05	39.29	72,902	+0.16(+0.41%)
Aug 19, 2005	39.26	39.28	39.09	39.13	61,802	+0.00(+0.00%)
Aug 18, 2005	38.68	39.23	38.68	39.13	92,909	+0.43(+1.11%)
Aug 17, 2005	38.77	38.83	38.63	38.70	95,650	-0.01(-0.04%)
Aug 16, 2005	39.06	39.09	38.71	38.71	32,614	-0.40(-1.03%)
Aug 15, 2005	38.92	39.17	38.84	39.11	35,080	+0.23(+0.58%)
Aug 12, 2005	38.96	39.01	38.73	38.89	29,325	-0.16(-0.41%)
Aug 11, 2005	38.97	39.11	38.79	39.05	55,910	+0.12(+0.32%)
Aug 10, 2005	39.15	39.30	38.81	38.92	37,547	-0.01(-0.04%)
Aug 09, 2005	39.00	39.06	38.87	38.94	38,643	+0.12(+0.30%)
Aug 08, 2005	38.97	39.08	38.76	38.82	29,325	-0.20(-0.52%)
Aug 05, 2005	39.30	39.30	38.91	39.03	28,503	-0.38(-0.96%)
Aug 04, 2005	39.59	39.59	39.35	39.41	39,054	-0.24(-0.61%)
Aug 03, 2005	39.58	39.69	39.49	39.65	49,195	-0.04(-0.11%)
Aug 02, 2005	39.53	39.73	39.49	39.69	25,762	+0.18(+0.46%)

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.