Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	37.63	37.69	37.51	37.69	2,029	+0.50(+1.34%)
Oct 28, 2005	36.95	37.19	36.82	37.19	5,797	+0.47(+1.28%)
Oct 27, 2005	36.88	36.88	36.72	36.72	2,318	-0.23(-0.63%)
Oct 26, 2005	37.30	37.30	36.95	36.95	1,594	-0.14(-0.39%)
Oct 25, 2005	37.19	37.22	37.02	37.10	3,768	+0.02(+0.06%)
Oct 24, 2005	36.57	37.08	36.57	37.08	8,261	+0.63(+1.72%)
Oct 21, 2005	36.35	36.57	36.30	36.45	7,826	+0.63(+1.75%)
Oct 20, 2005	36.42	36.42	35.80	35.82	4,637	-0.12(-0.35%)
Oct 19, 2005	35.49	35.95	35.49	35.95	724	+0.14(+0.39%)
Oct 18, 2005	35.98	35.98	35.70	35.81	13,913	-0.14(-0.38%)
Oct 17, 2005	36.09	36.20	35.95	35.95	24,928	-0.13(-0.35%)
Oct 14, 2005	35.93	36.13	35.86	36.07	7,826	+0.11(+0.31%)
Oct 13, 2005	35.91	35.96	35.75	35.96	3,478	-0.05(-0.13%)
Oct 12, 2005	36.30	36.30	35.84	36.01	7,246	-0.39(-1.06%)
Oct 11, 2005	36.55	36.55	36.26	36.40	12,319	-0.38(-1.03%)
Oct 10, 2005	36.91	36.91	36.69	36.78	869	-0.12(-0.34%)
Oct 07, 2005	37.10	37.10	36.84	36.90	1,884	-0.02(-0.06%)
Oct 06, 2005	37.29	37.29	36.86	36.92	5,217	-0.66(-1.76%)
Oct 05, 2005	37.70	37.70	37.58	37.58	4,058	-0.39(-1.02%)
Oct 04, 2005	38.10	38.20	37.97	37.97	10,000	-0.04(-0.11%)
Oct 03, 2005	37.87	38.01	37.87	38.01	7,391	-0.03(-0.09%)
Sep 30, 2005	37.80	38.04	37.75	38.04	869	+0.21(+0.57%)
Sep 29, 2005	37.69	37.86	37.69	37.83	3,333	+0.10(+0.26%)
Sep 28, 2005	37.61	37.79	37.61	37.73	724	+0.16(+0.42%)
Sep 27, 2005	37.58	37.58	37.58	37.58	434	-0.04(-0.11%)
Sep 26, 2005	37.67	37.67	37.62	37.62	579	+0.05(+0.13%)
Sep 23, 2005	37.57	37.57	37.42	37.57	1,594	-0.03(-0.09%)
Sep 22, 2005	37.57	37.60	37.57	37.60	1,159	+0.10(+0.28%)
Sep 21, 2005	37.47	37.50	37.43	37.50	434	-0.23(-0.60%)
Sep 20, 2005	38.08	38.10	37.62	37.73	4,203	-0.29(-0.76%)
Sep 19, 2005	38.15	38.15	38.02	38.02	1,594	-0.17(-0.43%)
Sep 16, 2005	38.21	38.21	38.18	38.18	1,739	+0.16(+0.42%)
Sep 15, 2005	38.12	38.12	38.02	38.02	3,333	+0.06(+0.15%)
Sep 14, 2005	38.19	38.19	37.97	37.97	5,362	-0.48(-1.26%)
Sep 13, 2005	38.26	38.45	38.24	38.45	5,652	-0.03(-0.07%)
Sep 12, 2005	38.47	38.48	38.42	38.48	579	-0.08(-0.21%)
Sep 09, 2005	38.40	38.57	38.40	38.56	3,478	+0.18(+0.47%)
Sep 08, 2005	38.37	38.38	38.37	38.38	869	+0.00(+0.00%)
Sep 07, 2005	38.31	38.38	38.29	38.38	3,768	+0.18(+0.47%)
Sep 06, 2005	38.12	38.20	38.12	38.20	1,739	-0.01(-0.02%)
Sep 02, 2005	38.21	38.21	38.21	38.21	289	+0.14(+0.36%)
Sep 01, 2005	38.17	38.22	38.07	38.07	6,087	+0.33(+0.88%)
Aug 31, 2005	37.78	37.78	37.74	37.74	724	-0.01(-0.04%)
Aug 30, 2005	37.75	37.75	37.75	37.75	0	+0.00(+0.00%)
Aug 29, 2005	37.32	37.75	37.32	37.75	2,608	+0.10(+0.27%)
Aug 26, 2005	37.61	37.67	37.60	37.65	6,232	-0.23(-0.62%)
Aug 25, 2005	37.98	37.98	37.84	37.89	724	-0.04(-0.11%)
Aug 24, 2005	38.18	38.18	37.93	37.93	1,304	-0.23(-0.61%)
Aug 23, 2005	38.18	38.19	38.14	38.16	1,594	+0.02(+0.05%)
Aug 22, 2005	38.18	38.18	38.07	38.14	1,594	+0.10(+0.27%)
Aug 19, 2005	37.92	38.04	37.92	38.04	3,913	+0.12(+0.31%)
Aug 18, 2005	38.03	38.03	37.92	37.92	1,159	-0.16(-0.42%)
Aug 17, 2005	37.94	38.08	37.94	38.08	724	+0.17(+0.44%)
Aug 16, 2005	37.95	37.96	37.86	37.91	4,927	-0.21(-0.56%)
Aug 15, 2005	38.16	38.16	37.91	38.13	3,188	-0.02(-0.05%)
Aug 12, 2005	38.50	38.50	38.14	38.15	4,203	-0.44(-1.14%)
Aug 11, 2005	38.48	38.59	38.48	38.59	869	+0.32(+0.85%)
Aug 10, 2005	38.65	38.65	38.27	38.27	434	-0.15(-0.40%)
Aug 09, 2005	38.35	38.42	38.35	38.42	869	+0.12(+0.32%)
Aug 08, 2005	38.39	38.51	38.29	38.29	1,304	-0.21(-0.56%)
Aug 05, 2005	38.53	38.58	38.51	38.51	1,594	-0.39(-1.01%)
Aug 04, 2005	38.92	38.92	38.90	38.90	724	-0.21(-0.53%)
Aug 03, 2005	38.96	39.11	38.96	39.11	724	-0.01(-0.02%)
Aug 02, 2005	39.09	39.20	38.99	39.11	3,913	+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.