Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	40.54	40.88	40.14	40.43	1,600,578	+0.21(+0.53%)
Oct 28, 2005	39.15	40.21	39.03	40.21	2,253,710	+1.21(+3.10%)
Oct 27, 2005	39.19	39.69	38.80	39.00	1,403,919	-0.06(-0.16%)
Oct 26, 2005	39.14	39.56	38.94	39.07	1,616,086	-0.23(-0.59%)
Oct 25, 2005	39.62	39.87	39.03	39.30	1,143,205	-0.30(-0.76%)
Oct 24, 2005	39.16	39.63	39.16	39.60	1,176,581	+0.56(+1.44%)
Oct 21, 2005	39.25	39.39	39.02	39.04	1,035,886	-0.05(-0.14%)
Oct 20, 2005	39.58	39.87	38.82	39.09	1,566,303	-0.41(-1.04%)
Oct 19, 2005	38.89	39.63	38.67	39.50	1,191,752	+0.45(+1.16%)
Oct 18, 2005	39.20	39.33	38.96	39.05	1,004,758	-0.26(-0.66%)
Oct 17, 2005	39.24	39.43	39.11	39.31	810,009	+0.03(+0.07%)
Oct 14, 2005	38.91	39.39	38.65	39.28	1,742,060	+0.54(+1.40%)
Oct 13, 2005	38.92	39.15	38.59	38.74	1,501,462	-0.13(-0.34%)
Oct 12, 2005	39.29	39.46	38.70	38.87	2,944,825	-0.36(-0.93%)
Oct 11, 2005	40.01	40.17	39.15	39.23	2,184,486	-0.64(-1.61%)
Oct 10, 2005	40.74	40.74	39.83	39.87	1,557,088	-0.70(-1.73%)
Oct 07, 2005	41.29	41.36	40.13	40.58	1,737,902	-0.74(-1.79%)
Oct 06, 2005	41.28	43.25	41.28	41.32	2,281,579	+0.04(+0.11%)
Oct 05, 2005	42.17	42.36	41.27	41.27	1,268,955	-0.98(-2.32%)
Oct 04, 2005	42.46	42.64	42.19	42.25	1,130,844	-0.21(-0.50%)
Oct 03, 2005	42.27	42.55	42.19	42.46	1,881,856	+0.24(+0.57%)
Sep 30, 2005	42.14	42.57	42.14	42.22	1,168,602	+0.02(+0.04%)
Sep 29, 2005	41.98	42.28	41.49	42.21	1,343,797	+0.22(+0.53%)
Sep 28, 2005	41.25	42.15	41.17	41.98	2,511,726	+1.04(+2.54%)
Sep 27, 2005	40.87	41.01	40.60	40.94	1,721,045	+0.08(+0.20%)
Sep 26, 2005	40.93	40.98	40.69	40.86	1,041,168	+0.12(+0.28%)
Sep 23, 2005	40.75	41.00	40.57	40.75	882,604	+0.04(+0.09%)
Sep 22, 2005	40.59	40.80	40.37	40.71	1,691,940	+0.12(+0.31%)
Sep 21, 2005	40.88	41.16	40.53	40.59	1,941,865	-0.07(-0.18%)
Sep 20, 2005	41.08	41.37	40.66	40.66	1,411,673	-0.42(-1.02%)
Sep 19, 2005	41.08	41.36	40.61	41.08	862,826	-0.28(-0.67%)
Sep 16, 2005	41.11	41.41	40.95	41.35	3,396,466	+0.22(+0.54%)
Sep 15, 2005	40.58	41.20	40.58	41.13	1,762,512	+0.62(+1.54%)
Sep 14, 2005	40.49	40.97	40.46	40.51	1,915,007	+0.21(+0.53%)
Sep 13, 2005	40.20	40.76	40.13	40.29	1,939,730	+0.10(+0.24%)
Sep 12, 2005	40.07	40.23	39.93	40.20	2,475,429	+0.15(+0.38%)
Sep 09, 2005	40.04	40.40	39.86	40.04	2,738,165	-0.91(-2.22%)
Sep 08, 2005	40.93	41.15	40.77	40.95	1,112,414	+0.02(+0.04%)
Sep 07, 2005	41.08	41.19	40.69	40.93	2,039,633	-0.23(-0.56%)
Sep 06, 2005	41.29	41.37	41.09	41.17	1,955,125	-0.01(-0.02%)
Sep 02, 2005	41.31	41.41	41.08	41.17	923,060	-0.16(-0.39%)
Sep 01, 2005	41.38	41.53	41.11	41.33	1,337,055	-0.20(-0.47%)
Aug 31, 2005	40.69	41.59	40.51	41.53	1,869,382	+0.78(+1.92%)
Aug 30, 2005	40.44	40.83	40.43	40.75	1,299,858	+0.26(+0.64%)
Aug 29, 2005	40.49	40.71	40.19	40.49	1,255,582	-0.11(-0.26%)
Aug 26, 2005	40.52	40.83	40.24	40.60	1,108,481	+0.08(+0.20%)
Aug 25, 2005	40.52	40.58	40.31	40.52	887,212	+0.05(+0.13%)
Aug 24, 2005	40.75	40.78	40.36	40.46	1,842,412	-0.41(-1.00%)
Aug 23, 2005	41.16	41.16	40.83	40.87	1,075,218	-0.22(-0.54%)
Aug 22, 2005	40.93	41.26	40.82	41.09	1,304,690	+0.12(+0.28%)
Aug 19, 2005	41.22	41.41	40.92	40.98	1,004,083	-0.24(-0.58%)
Aug 18, 2005	41.49	41.57	41.17	41.22	1,566,865	-0.47(-1.13%)
Aug 17, 2005	41.56	41.79	41.50	41.69	1,994,008	+0.28(+0.69%)
Aug 16, 2005	41.53	41.69	41.41	41.41	1,351,551	-0.25(-0.60%)
Aug 15, 2005	41.70	41.81	41.49	41.65	1,450,443	-0.14(-0.34%)
Aug 12, 2005	42.07	42.14	41.53	41.80	1,409,425	-0.47(-1.12%)
Aug 11, 2005	42.14	42.42	42.09	42.27	1,309,298	-0.01(-0.02%)
Aug 10, 2005	41.84	42.61	41.73	42.28	1,557,875	+0.41(+0.98%)
Aug 09, 2005	41.52	41.89	41.49	41.87	1,434,935	+0.44(+1.05%)
Aug 08, 2005	41.42	41.62	41.33	41.43	1,034,874	-0.04(-0.09%)
Aug 05, 2005	41.33	41.61	41.28	41.47	1,514,722	+0.04(+0.09%)
Aug 04, 2005	41.25	41.63	41.20	41.43	2,364,513	+0.14(+0.34%)
Aug 03, 2005	40.84	41.38	40.67	41.29	1,503,934	-0.01(-0.02%)
Aug 02, 2005	40.13	41.38	40.08	41.30	2,352,713	+1.25(+3.11%)

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.