Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	39.70	40.32	39.60	39.85	574,900	+0.21(+0.53%)
Oct 28, 2005	39.50	39.94	39.27	39.64	427,700	+0.36(+0.92%)
Oct 27, 2005	39.80	39.94	39.07	39.28	360,600	-0.67(-1.68%)
Oct 26, 2005	39.10	40.34	39.07	39.95	784,600	+0.71(+1.81%)
Oct 25, 2005	39.19	39.50	38.87	39.24	458,600	-0.05(-0.13%)
Oct 24, 2005	38.44	39.51	38.15	39.29	469,300	+0.99(+2.58%)
Oct 21, 2005	38.24	38.80	37.66	38.30	375,800	+0.24(+0.63%)
Oct 20, 2005	38.59	38.73	37.88	38.06	310,500	-0.53(-1.37%)
Oct 19, 2005	38.20	38.60	38.12	38.59	311,400	+0.19(+0.49%)
Oct 18, 2005	38.46	38.48	38.12	38.40	358,300	-0.07(-0.18%)
Oct 17, 2005	38.58	38.66	37.95	38.47	418,000	-0.09(-0.23%)
Oct 14, 2005	38.20	38.72	37.55	38.56	460,100	+0.55(+1.45%)
Oct 13, 2005	38.30	38.79	37.90	38.01	583,300	-0.26(-0.68%)
Oct 12, 2005	38.45	38.87	38.23	38.27	461,300	-0.32(-0.83%)
Oct 11, 2005	39.30	39.53	38.56	38.59	460,400	-0.66(-1.68%)
Oct 10, 2005	40.04	40.14	39.17	39.25	315,100	-0.56(-1.41%)
Oct 07, 2005	39.94	39.97	39.56	39.81	316,900	+0.04(+0.10%)
Oct 06, 2005	40.32	40.51	39.59	39.77	537,400	-0.54(-1.34%)
Oct 05, 2005	41.09	41.13	40.31	40.31	282,300	-0.87(-2.11%)
Oct 04, 2005	40.91	41.40	40.60	41.18	441,600	+0.24(+0.59%)
Oct 03, 2005	40.40	41.03	40.40	40.94	396,200	-0.03(-0.07%)
Sep 30, 2005	40.75	41.12	40.69	40.97	444,100	+0.20(+0.49%)
Sep 29, 2005	40.40	40.80	40.02	40.77	315,900	+0.46(+1.14%)
Sep 28, 2005	40.41	40.58	40.28	40.31	351,100	+0.01(+0.02%)
Sep 27, 2005	40.20	40.55	40.06	40.30	277,800	-0.05(-0.12%)
Sep 26, 2005	40.75	40.95	40.29	40.35	456,800	-0.22(-0.54%)
Sep 23, 2005	40.57	40.74	39.94	40.57	293,500	+0.53(+1.32%)
Sep 22, 2005	40.15	40.20	39.75	40.04	527,000	-0.20(-0.50%)
Sep 21, 2005	40.48	40.52	40.06	40.24	408,600	-0.54(-1.32%)
Sep 20, 2005	40.66	41.05	40.59	40.78	342,600	+0.16(+0.39%)
Sep 19, 2005	40.95	40.95	40.46	40.62	412,200	-0.41(-1.00%)
Sep 16, 2005	40.62	41.06	40.22	41.03	877,200	+0.25(+0.61%)
Sep 15, 2005	40.30	41.13	40.25	40.78	469,900	+0.51(+1.27%)
Sep 14, 2005	40.79	40.89	40.27	40.27	430,600	-0.61(-1.49%)
Sep 13, 2005	41.38	41.38	40.82	40.88	545,000	-0.44(-1.06%)
Sep 12, 2005	40.60	41.49	40.60	41.32	584,000	-0.02(-0.05%)
Sep 09, 2005	41.22	41.59	41.15	41.34	577,400	+0.02(+0.05%)
Sep 08, 2005	41.35	41.47	40.99	41.32	525,700	-0.20(-0.48%)
Sep 07, 2005	41.25	41.65	41.18	41.52	854,600	+0.34(+0.83%)
Sep 06, 2005	40.21	41.33	40.18	41.18	1,095,300	+1.07(+2.67%)
Sep 02, 2005	40.35	40.71	40.03	40.11	554,300	-0.17(-0.42%)
Sep 01, 2005	39.89	40.50	39.72	40.28	995,300	+0.44(+1.10%)
Aug 31, 2005	39.05	39.86	38.90	39.84	1,058,200	+0.79(+2.02%)
Aug 30, 2005	38.20	39.10	37.87	39.05	2,057,100	+0.71(+1.85%)
Aug 29, 2005	37.17	38.35	37.00	38.34	744,100	+0.87(+2.32%)
Aug 26, 2005	37.53	37.73	36.85	37.47	668,800	-0.13(-0.35%)
Aug 25, 2005	37.84	37.84	37.39	37.60	468,800	-0.25(-0.66%)
Aug 24, 2005	37.75	38.00	37.62	37.85	469,900	-0.11(-0.29%)
Aug 23, 2005	37.77	38.16	37.56	37.96	568,700	+0.19(+0.50%)
Aug 22, 2005	37.80	37.93	37.37	37.77	505,300	-0.03(-0.08%)
Aug 19, 2005	38.31	38.31	37.58	37.80	843,100	-0.50(-1.31%)
Aug 18, 2005	38.01	38.41	38.01	38.30	608,800	+0.00(+0.00%)
Aug 17, 2005	38.63	38.82	38.15	38.30	686,000	-0.24(-0.62%)
Aug 16, 2005	39.00	39.05	38.50	38.54	804,400	-0.47(-1.20%)
Aug 15, 2005	38.56	39.02	38.35	39.01	1,131,000	+0.54(+1.40%)
Aug 12, 2005	38.45	38.80	38.09	38.47	808,600	-0.18(-0.47%)
Aug 11, 2005	39.10	39.90	38.20	38.65	4,131,000	+0.85(+2.25%)
Aug 10, 2005	37.50	37.86	36.95	37.80	2,084,500	+0.45(+1.20%)
Aug 09, 2005	37.52	37.80	37.22	37.35	726,300	-0.17(-0.45%)
Aug 08, 2005	38.35	38.44	37.46	37.52	569,300	-0.73(-1.91%)
Aug 05, 2005	38.15	38.44	38.13	38.25	334,400	+0.00(+0.00%)
Aug 04, 2005	38.50	38.50	38.05	38.25	452,200	-0.40(-1.03%)
Aug 03, 2005	38.80	38.95	38.52	38.65	378,900	-0.07(-0.18%)
Aug 02, 2005	38.92	39.40	38.60	38.72	708,100	-0.19(-0.49%)

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.