Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	39.66	40.12	39.51	39.84	1,109,589	+0.09(+0.22%)
Oct 28, 2005	39.03	39.84	38.95	39.75	1,083,595	+0.76(+1.94%)
Oct 27, 2005	39.74	39.78	38.35	38.99	1,849,278	-0.97(-2.42%)
Oct 26, 2005	41.14	41.14	39.72	39.96	1,587,494	-1.43(-3.47%)
Oct 25, 2005	41.50	41.72	40.99	41.39	602,355	-0.07(-0.17%)
Oct 24, 2005	41.44	41.65	41.14	41.46	1,132,133	+0.32(+0.78%)
Oct 21, 2005	41.60	41.78	40.94	41.14	768,097	-0.32(-0.78%)
Oct 20, 2005	41.69	42.05	41.25	41.46	681,258	-0.61(-1.45%)
Oct 19, 2005	41.56	42.09	41.36	42.07	526,557	+0.56(+1.34%)
Oct 18, 2005	41.51	41.77	41.30	41.51	616,617	-0.30(-0.71%)
Oct 17, 2005	41.30	41.92	41.21	41.81	514,250	+0.23(+0.54%)
Oct 14, 2005	41.32	41.64	41.14	41.58	525,867	+0.27(+0.65%)
Oct 13, 2005	41.04	41.35	40.95	41.31	811,115	+0.17(+0.40%)
Oct 12, 2005	40.86	41.50	40.78	41.15	812,725	+0.14(+0.34%)
Oct 11, 2005	40.91	41.42	40.73	41.01	650,203	+0.04(+0.11%)
Oct 10, 2005	41.38	41.38	40.91	40.97	463,642	-0.43(-1.05%)
Oct 07, 2005	41.38	41.51	41.11	41.40	443,973	-0.03(-0.06%)
Oct 06, 2005	41.56	41.65	41.11	41.43	658,024	+0.00(+0.00%)
Oct 05, 2005	41.53	41.86	41.21	41.43	541,050	-0.17(-0.40%)
Oct 04, 2005	41.82	42.43	41.51	41.59	1,066,802	-0.14(-0.33%)
Oct 03, 2005	41.85	42.17	41.68	41.73	596,719	-0.28(-0.66%)
Sep 30, 2005	41.58	42.14	41.41	42.01	476,639	+0.38(+0.92%)
Sep 29, 2005	41.70	41.78	41.28	41.63	446,044	-0.06(-0.15%)
Sep 28, 2005	41.25	42.00	41.25	41.69	659,404	+0.44(+1.08%)
Sep 27, 2005	41.23	41.49	40.99	41.25	647,327	+0.00(+0.00%)
Sep 26, 2005	41.28	41.69	41.03	41.25	675,047	+0.17(+0.40%)
Sep 23, 2005	41.08	41.29	40.63	41.08	435,347	+0.42(+1.03%)
Sep 22, 2005	40.44	40.71	40.13	40.66	457,086	+0.23(+0.56%)
Sep 21, 2005	40.63	40.85	39.99	40.44	791,561	-0.41(-1.00%)
Sep 20, 2005	40.95	41.25	40.59	40.85	783,280	-0.11(-0.28%)
Sep 19, 2005	41.95	41.98	40.61	40.96	784,890	-1.16(-2.77%)
Sep 16, 2005	41.91	42.12	41.71	42.12	851,601	+0.37(+0.87%)
Sep 15, 2005	41.60	41.78	41.51	41.76	600,285	+0.32(+0.78%)
Sep 14, 2005	41.69	41.91	41.41	41.44	637,551	-0.11(-0.27%)
Sep 13, 2005	40.86	41.91	40.83	41.55	1,023,210	+0.03(+0.06%)
Sep 12, 2005	41.49	41.65	41.33	41.52	507,579	-0.17(-0.40%)
Sep 09, 2005	41.21	41.69	41.21	41.69	864,369	+0.56(+1.35%)
Sep 08, 2005	41.29	41.38	40.86	41.13	681,028	-0.43(-1.03%)
Sep 07, 2005	41.35	41.60	40.67	41.56	1,111,430	+0.22(+0.53%)
Sep 06, 2005	40.67	41.41	40.67	41.34	775,804	+0.67(+1.65%)
Sep 02, 2005	41.78	41.80	40.50	40.67	1,081,525	-1.10(-2.62%)
Sep 01, 2005	41.71	42.12	41.62	41.77	558,533	-0.08(-0.19%)
Aug 31, 2005	41.87	41.98	41.38	41.85	1,515,032	+0.07(+0.17%)
Aug 30, 2005	42.38	42.38	41.58	41.78	442,593	-0.56(-1.31%)
Aug 29, 2005	41.99	42.38	41.85	42.33	394,400	+0.14(+0.33%)
Aug 26, 2005	42.19	42.32	42.03	42.19	457,316	-0.02(-0.04%)
Aug 25, 2005	42.10	42.31	41.99	42.21	433,852	+0.17(+0.39%)
Aug 24, 2005	42.54	42.82	42.05	42.05	667,686	-0.67(-1.57%)
Aug 23, 2005	42.88	43.10	42.59	42.71	520,691	-0.21(-0.49%)
Aug 22, 2005	42.91	43.25	42.78	42.92	503,438	+0.06(+0.14%)
Aug 19, 2005	43.08	43.25	42.78	42.86	656,184	+0.07(+0.16%)
Aug 18, 2005	42.79	42.94	42.58	42.79	1,017,229	+0.00(+0.00%)
Aug 17, 2005	42.60	42.89	42.51	42.79	590,393	+0.10(+0.24%)
Aug 16, 2005	42.73	43.22	42.64	42.69	1,257,734	-0.02(-0.04%)
Aug 15, 2005	42.20	42.72	42.05	42.71	731,176	+0.42(+0.99%)
Aug 12, 2005	42.30	42.60	42.11	42.29	381,403	-0.33(-0.78%)
Aug 11, 2005	42.10	42.62	41.92	42.62	602,930	+0.42(+0.99%)
Aug 10, 2005	42.17	42.52	42.08	42.20	673,322	+0.25(+0.60%)
Aug 09, 2005	41.72	42.14	41.70	41.95	550,481	+0.38(+0.92%)
Aug 08, 2005	41.65	41.86	41.43	41.57	640,426	+0.31(+0.76%)
Aug 05, 2005	41.07	41.55	41.07	41.25	655,149	-0.03(-0.06%)
Aug 04, 2005	41.88	41.88	41.12	41.28	891,053	-0.58(-1.39%)
Aug 03, 2005	42.41	42.48	41.76	41.86	762,922	-0.81(-1.89%)
Aug 02, 2005	42.65	42.81	42.43	42.67	574,750	+0.09(+0.20%)

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.