Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	39.56	39.78	39.56	39.75	11,784	+0.50(+1.27%)
Oct 28, 2005	39.25	39.27	39.15	39.25	4,517	-0.03(-0.08%)
Oct 27, 2005	39.53	39.53	39.28	39.28	15,516	-0.12(-0.30%)
Oct 26, 2005	39.20	39.45	39.20	39.40	16,498	+0.47(+1.20%)
Oct 25, 2005	38.96	38.98	38.90	38.93	7,856	-0.27(-0.70%)
Oct 24, 2005	39.09	39.20	38.98	39.20	10,409	+0.08(+0.20%)
Oct 21, 2005	39.21	39.26	39.07	39.13	9,231	+0.13(+0.33%)
Oct 20, 2005	39.15	39.29	39.00	39.00	7,856	-0.05(-0.13%)
Oct 19, 2005	38.75	39.07	38.64	39.05	5,892	+0.06(+0.16%)
Oct 18, 2005	38.92	38.99	38.78	38.99	14,730	-0.61(-1.53%)
Oct 17, 2005	39.48	39.66	39.46	39.60	6,088	+0.54(+1.40%)
Oct 14, 2005	38.85	39.15	38.85	39.05	9,034	-0.23(-0.58%)
Oct 13, 2005	39.26	39.38	39.10	39.28	18,265	-0.61(-1.52%)
Oct 12, 2005	39.76	39.98	39.76	39.89	28,478	+0.71(+1.82%)
Oct 11, 2005	39.40	39.41	39.10	39.17	17,676	-0.54(-1.37%)
Oct 10, 2005	39.76	39.78	39.58	39.72	8,249	+0.07(+0.17%)
Oct 07, 2005	39.61	39.65	39.46	39.65	24,747	-0.33(-0.83%)
Oct 06, 2005	40.27	40.29	39.96	39.98	6,481	-0.18(-0.46%)
Oct 05, 2005	40.41	40.41	40.15	40.17	7,267	-1.08(-2.62%)
Oct 04, 2005	41.35	41.57	41.11	41.25	8,249	-0.03(-0.06%)
Oct 03, 2005	41.27	41.40	41.12	41.27	9,231	+0.11(+0.26%)
Sep 30, 2005	40.88	41.24	40.88	41.16	16,498	-0.09(-0.22%)
Sep 29, 2005	41.01	41.34	40.91	41.26	11,195	+0.36(+0.88%)
Sep 28, 2005	40.77	41.03	40.77	40.89	10,409	+0.42(+1.03%)
Sep 27, 2005	40.43	40.73	40.43	40.48	10,605	+0.06(+0.15%)
Sep 26, 2005	40.16	40.51	40.16	40.42	10,605	+0.36(+0.89%)
Sep 23, 2005	40.06	40.48	39.96	40.06	17,872	-0.52(-1.29%)
Sep 22, 2005	40.64	40.64	40.48	40.58	10,605	-0.56(-1.36%)
Sep 21, 2005	41.16	41.44	41.08	41.14	21,015	+0.51(+1.27%)
Sep 20, 2005	40.86	41.03	40.63	40.63	11,391	+0.42(+1.04%)
Sep 19, 2005	40.73	40.73	40.14	40.21	13,159	-0.62(-1.52%)
Sep 16, 2005	40.53	40.83	40.53	40.83	10,016	+0.82(+2.05%)
Sep 15, 2005	40.22	40.22	40.01	40.01	5,695	-0.38(-0.95%)
Sep 14, 2005	40.43	40.56	40.28	40.40	7,267	+0.87(+2.19%)
Sep 13, 2005	39.66	39.66	39.46	39.53	19,051	-0.55(-1.37%)
Sep 12, 2005	40.38	40.40	40.08	40.08	26,122	-0.35(-0.86%)
Sep 09, 2005	40.31	40.52	40.31	40.43	9,034	+0.24(+0.61%)
Sep 08, 2005	39.99	40.35	39.99	40.18	21,211	+0.38(+0.96%)
Sep 07, 2005	39.92	40.05	39.76	39.80	33,978	-0.12(-0.29%)
Sep 06, 2005	39.23	39.92	39.23	39.92	45,173	+1.13(+2.90%)
Sep 02, 2005	38.73	38.98	38.70	38.79	3,535	-0.06(-0.14%)
Sep 01, 2005	38.36	38.99	38.36	38.85	11,195	+0.82(+2.17%)
Aug 31, 2005	37.49	38.08	37.49	38.02	17,480	+0.73(+1.95%)
Aug 30, 2005	37.53	37.53	37.12	37.30	23,765	-0.23(-0.62%)
Aug 29, 2005	37.68	37.68	37.42	37.53	12,570	-0.34(-0.89%)
Aug 26, 2005	38.19	38.19	37.78	37.87	12,962	-0.48(-1.25%)
Aug 25, 2005	38.12	38.34	38.03	38.34	7,463	+0.46(+1.22%)
Aug 24, 2005	37.87	38.11	37.87	37.88	13,552	+0.02(+0.04%)
Aug 23, 2005	37.98	38.15	37.84	37.87	18,855	-0.62(-1.61%)
Aug 22, 2005	38.82	38.84	38.38	38.49	19,640	+0.08(+0.20%)
Aug 19, 2005	38.19	38.42	38.19	38.41	6,677	-0.13(-0.34%)
Aug 18, 2005	38.85	38.85	38.53	38.54	16,105	-0.66(-1.69%)
Aug 17, 2005	39.20	39.25	39.10	39.20	7,659	+0.11(+0.29%)
Aug 16, 2005	38.87	39.09	38.87	39.09	14,337	+0.15(+0.38%)
Aug 15, 2005	39.05	39.12	38.90	38.94	8,641	-0.11(-0.29%)
Aug 12, 2005	38.95	39.20	38.95	39.06	15,319	-0.15(-0.38%)
Aug 11, 2005	38.90	39.30	38.88	39.20	46,744	+0.89(+2.33%)
Aug 10, 2005	38.06	38.35	38.06	38.31	6,874	+0.15(+0.39%)
Aug 09, 2005	37.91	38.21	37.88	38.17	14,337	+0.06(+0.15%)
Aug 08, 2005	38.08	38.34	38.08	38.11	8,249	-0.06(-0.15%)
Aug 05, 2005	38.36	38.36	38.09	38.17	24,943	-0.12(-0.32%)
Aug 04, 2005	38.57	38.57	38.19	38.29	17,283	-0.28(-0.73%)
Aug 03, 2005	38.54	38.59	38.43	38.57	15,516	+0.09(+0.24%)
Aug 02, 2005	38.34	38.48	38.21	38.48	9,231	+0.22(+0.59%)

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.