Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	43.74	44.07	43.69	43.71	337,834	+0.20(+0.46%)
Oct 28, 2005	43.10	43.52	42.87	43.51	215,010	+0.67(+1.57%)
Oct 27, 2005	43.28	43.34	42.82	42.83	435,443	-0.57(-1.32%)
Oct 26, 2005	43.50	43.80	43.32	43.41	244,564	-0.16(-0.37%)
Oct 25, 2005	43.55	43.71	43.25	43.57	360,338	-0.11(-0.24%)
Oct 24, 2005	43.16	43.68	43.10	43.68	536,034	+0.72(+1.67%)
Oct 21, 2005	42.99	43.13	42.69	42.96	319,126	+0.21(+0.48%)
Oct 20, 2005	43.40	43.48	42.53	42.75	541,728	-0.65(-1.50%)
Oct 19, 2005	42.61	43.42	42.44	43.40	429,478	+0.63(+1.47%)
Oct 18, 2005	43.22	43.22	42.75	42.78	290,928	-0.44(-1.02%)
Oct 17, 2005	42.99	43.25	42.97	43.21	391,790	+0.11(+0.27%)
Oct 14, 2005	42.89	43.12	42.64	43.10	478,553	+0.45(+1.06%)
Oct 13, 2005	42.68	42.79	42.36	42.65	902,067	-0.03(-0.08%)
Oct 12, 2005	43.04	43.22	42.58	42.68	807,441	-0.32(-0.75%)
Oct 11, 2005	43.19	43.40	43.00	43.00	483,163	-0.15(-0.34%)
Oct 10, 2005	43.54	43.54	43.13	43.15	347,324	-0.38(-0.87%)
Oct 07, 2005	43.37	43.66	43.34	43.53	507,023	+0.15(+0.36%)
Oct 06, 2005	43.61	43.75	42.97	43.37	662,383	-0.18(-0.41%)
Oct 05, 2005	44.22	44.22	43.55	43.55	246,733	-0.68(-1.54%)
Oct 04, 2005	44.83	44.84	44.23	44.23	163,765	-0.55(-1.22%)
Oct 03, 2005	44.85	44.96	44.66	44.78	527,087	+0.02(+0.05%)
Sep 30, 2005	45.01	45.01	44.57	44.76	277,642	+0.13(+0.29%)
Sep 29, 2005	44.18	44.67	44.05	44.63	268,695	+0.37(+0.83%)
Sep 28, 2005	44.35	44.35	44.06	44.26	207,418	+0.04(+0.09%)
Sep 27, 2005	44.28	44.34	44.03	44.22	1,327,207	+0.00(+0.00%)
Sep 26, 2005	44.38	44.44	44.07	44.22	494,822	-0.15(-0.35%)
Sep 23, 2005	44.37	44.47	44.09	44.37	215,010	+0.09(+0.20%)
Sep 22, 2005	43.99	44.37	43.93	44.28	779,243	+0.15(+0.34%)
Sep 21, 2005	44.41	44.48	44.13	44.13	1,002,929	-0.42(-0.95%)
Sep 20, 2005	45.08	45.14	44.53	44.56	235,345	-0.44(-0.98%)
Sep 19, 2005	45.05	45.13	44.82	45.00	269,779	-0.17(-0.37%)
Sep 16, 2005	45.04	45.20	44.92	45.17	192,506	+0.20(+0.43%)
Sep 15, 2005	44.97	44.97	44.97	44.97	1,355	+0.12(+0.27%)
Sep 14, 2005	45.03	45.07	44.78	44.85	460,930	-0.18(-0.41%)
Sep 13, 2005	45.35	45.35	45.00	45.03	703,054	-0.29(-0.63%)
Sep 12, 2005	45.30	45.40	45.29	45.32	423,784	+0.01(+0.02%)
Sep 09, 2005	45.10	45.36	45.07	45.31	429,749	+0.31(+0.68%)
Sep 08, 2005	45.02	45.13	44.91	45.00	245,919	-0.16(-0.35%)
Sep 07, 2005	45.05	45.18	44.91	45.16	310,178	+0.15(+0.33%)
Sep 06, 2005	44.59	45.02	44.56	45.01	247,275	+0.52(+1.16%)
Sep 02, 2005	44.66	44.67	44.45	44.50	366,032	-0.11(-0.26%)
Sep 01, 2005	44.57	44.82	44.41	44.61	330,242	-0.00(-0.01%)
Aug 31, 2005	44.00	44.62	43.94	44.62	422,971	+0.57(+1.29%)
Aug 30, 2005	44.03	44.07	43.80	44.05	365,219	-0.15(-0.33%)
Aug 29, 2005	43.87	44.22	43.71	44.20	459,574	+0.31(+0.70%)
Aug 26, 2005	44.19	44.19	43.85	43.89	231,007	-0.30(-0.68%)
Aug 25, 2005	44.17	44.23	44.07	44.19	310,992	+0.14(+0.32%)
Aug 24, 2005	44.28	44.56	44.04	44.05	243,479	-0.29(-0.66%)
Aug 23, 2005	44.44	44.44	44.18	44.34	293,097	-0.06(-0.13%)
Aug 22, 2005	44.56	44.69	44.24	44.40	999,676	-0.04(-0.09%)
Aug 19, 2005	44.49	44.52	44.37	44.44	131,229	+0.15(+0.35%)
Aug 18, 2005	44.25	44.46	44.16	44.29	284,963	-0.05(-0.11%)
Aug 17, 2005	44.38	44.58	44.30	44.34	247,004	-0.00(-0.01%)
Aug 16, 2005	44.86	44.86	44.34	44.34	260,561	-0.59(-1.31%)
Aug 15, 2005	44.81	45.21	44.60	44.93	263,814	+0.23(+0.51%)
Aug 12, 2005	44.81	44.87	44.55	44.70	213,925	-0.28(-0.62%)
Aug 11, 2005	44.76	45.00	44.64	44.97	226,940	+0.22(+0.49%)
Aug 10, 2005	44.92	45.13	44.57	44.76	259,747	+0.07(+0.15%)
Aug 09, 2005	44.66	44.80	44.58	44.69	463,912	+0.23(+0.51%)
Aug 08, 2005	44.71	44.83	44.42	44.46	157,258	-0.15(-0.33%)
Aug 05, 2005	44.90	44.90	44.54	44.61	202,538	-0.35(-0.77%)
Aug 04, 2005	45.30	45.30	44.96	44.96	287,674	-0.40(-0.89%)
Aug 03, 2005	45.26	45.40	45.23	45.36	209,045	+0.04(+0.08%)
Aug 02, 2005	45.13	45.36	45.08	45.32	229,109	+0.28(+0.61%)

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.