Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	39.00	39.06	38.88	39.06	1,957	+0.51(+1.34%)
Oct 28, 2005	38.29	38.54	38.16	38.54	5,593	+0.49(+1.28%)
Oct 27, 2005	38.22	38.22	38.06	38.06	2,237	-0.24(-0.63%)
Oct 26, 2005	38.66	38.66	38.30	38.30	1,538	-0.15(-0.39%)
Oct 25, 2005	38.54	38.57	38.37	38.45	3,635	+0.02(+0.06%)
Oct 24, 2005	37.90	38.43	37.90	38.43	7,970	+0.65(+1.72%)
Oct 21, 2005	37.68	37.90	37.62	37.78	7,551	+0.65(+1.75%)
Oct 20, 2005	37.74	37.74	37.11	37.13	4,474	-0.13(-0.35%)
Oct 19, 2005	36.78	37.26	36.78	37.26	699	+0.14(+0.39%)
Oct 18, 2005	37.29	37.29	37.00	37.11	13,424	-0.14(-0.38%)
Oct 17, 2005	37.40	37.51	37.26	37.26	24,052	-0.13(-0.35%)
Oct 14, 2005	37.24	37.44	37.17	37.39	7,551	+0.11(+0.31%)
Oct 13, 2005	37.22	37.27	37.05	37.27	3,356	-0.05(-0.13%)
Oct 12, 2005	37.62	37.62	37.15	37.32	6,992	-0.40(-1.06%)
Oct 11, 2005	37.88	37.88	37.59	37.72	11,886	-0.39(-1.03%)
Oct 10, 2005	38.26	38.26	38.02	38.11	839	-0.13(-0.34%)
Oct 07, 2005	38.45	38.45	38.19	38.24	1,817	-0.02(-0.06%)
Oct 06, 2005	38.65	38.65	38.20	38.26	5,034	-0.69(-1.76%)
Oct 05, 2005	39.07	39.07	38.95	38.95	3,915	-0.40(-1.02%)
Oct 04, 2005	39.49	39.59	39.35	39.35	9,649	-0.04(-0.11%)
Oct 03, 2005	39.25	39.39	39.25	39.39	7,131	-0.04(-0.09%)
Sep 30, 2005	39.17	39.43	39.12	39.43	839	+0.22(+0.57%)
Sep 29, 2005	39.07	39.24	39.07	39.21	3,216	+0.10(+0.26%)
Sep 28, 2005	38.98	39.17	38.98	39.11	699	+0.16(+0.42%)
Sep 27, 2005	38.94	38.94	38.94	38.94	419	-0.04(-0.11%)
Sep 26, 2005	39.04	39.04	38.99	38.99	559	+0.05(+0.13%)
Sep 23, 2005	38.94	38.94	38.78	38.94	1,538	-0.04(-0.09%)
Sep 22, 2005	38.94	38.97	38.94	38.97	1,118	+0.11(+0.28%)
Sep 21, 2005	38.83	38.87	38.79	38.87	419	-0.24(-0.60%)
Sep 20, 2005	39.47	39.49	38.99	39.10	4,055	-0.30(-0.76%)
Sep 19, 2005	39.54	39.54	39.40	39.40	1,538	-0.17(-0.43%)
Sep 16, 2005	39.60	39.60	39.57	39.57	1,678	+0.16(+0.42%)
Sep 15, 2005	39.51	39.51	39.41	39.41	3,216	+0.06(+0.15%)
Sep 14, 2005	39.58	39.58	39.35	39.35	5,174	-0.50(-1.26%)
Sep 13, 2005	39.65	39.85	39.64	39.85	5,453	-0.03(-0.07%)
Sep 12, 2005	39.87	39.88	39.82	39.88	559	-0.09(-0.21%)
Sep 09, 2005	39.80	39.97	39.80	39.97	3,356	+0.19(+0.47%)
Sep 08, 2005	39.77	39.78	39.77	39.78	839	+0.00(+0.00%)
Sep 07, 2005	39.70	39.78	39.69	39.78	3,635	+0.19(+0.47%)
Sep 06, 2005	39.51	39.59	39.51	39.59	1,678	-0.01(-0.02%)
Sep 02, 2005	39.60	39.60	39.60	39.60	279	+0.14(+0.36%)
Sep 01, 2005	39.56	39.62	39.45	39.46	5,873	+0.34(+0.88%)
Aug 31, 2005	39.15	39.15	39.12	39.12	699	-0.01(-0.04%)
Aug 30, 2005	39.13	39.13	39.13	39.13	0	+0.00(+0.00%)
Aug 29, 2005	38.68	39.13	38.68	39.13	2,517	+0.11(+0.27%)
Aug 26, 2005	38.98	39.04	38.97	39.02	6,013	-0.24(-0.62%)
Aug 25, 2005	39.36	39.36	39.22	39.27	699	-0.04(-0.11%)
Aug 24, 2005	39.57	39.57	39.31	39.31	1,258	-0.24(-0.61%)
Aug 23, 2005	39.57	39.58	39.53	39.55	1,538	+0.02(+0.05%)
Aug 22, 2005	39.57	39.57	39.46	39.53	1,538	+0.11(+0.27%)
Aug 19, 2005	39.30	39.42	39.30	39.42	3,775	+0.12(+0.31%)
Aug 18, 2005	39.42	39.42	39.30	39.30	1,118	-0.16(-0.42%)
Aug 17, 2005	39.32	39.47	39.32	39.47	699	+0.17(+0.44%)
Aug 16, 2005	39.33	39.34	39.24	39.29	4,754	-0.22(-0.56%)
Aug 15, 2005	39.55	39.55	39.29	39.52	3,076	-0.02(-0.05%)
Aug 12, 2005	39.90	39.90	39.53	39.54	4,055	-0.46(-1.14%)
Aug 11, 2005	39.88	40.00	39.88	40.00	839	+0.34(+0.85%)
Aug 10, 2005	40.06	40.06	39.66	39.66	419	-0.16(-0.40%)
Aug 09, 2005	39.74	39.82	39.74	39.82	839	+0.13(+0.32%)
Aug 08, 2005	39.79	39.91	39.69	39.69	1,258	-0.22(-0.56%)
Aug 05, 2005	39.93	39.98	39.91	39.91	1,538	-0.41(-1.01%)
Aug 04, 2005	40.34	40.34	40.32	40.32	699	-0.21(-0.53%)
Aug 03, 2005	40.37	40.53	40.37	40.53	699	-0.01(-0.02%)
Aug 02, 2005	40.51	40.63	40.41	40.54	3,775	+0.03(+0.07%)

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.