Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	42.42	43.07	42.42	42.57	134,235	+0.36(+0.85%)
Oct 28, 2005	42.02	42.24	41.65	42.21	48,944	+0.33(+0.79%)
Oct 27, 2005	42.41	42.41	41.88	41.88	34,896	-0.62(-1.46%)
Oct 26, 2005	42.54	42.96	42.42	42.50	83,395	-0.10(-0.23%)
Oct 25, 2005	42.61	42.77	42.29	42.60	47,718	-0.24(-0.57%)
Oct 24, 2005	42.51	42.86	42.27	42.84	83,172	+0.48(+1.12%)
Oct 21, 2005	42.50	42.64	42.25	42.36	79,939	+0.33(+0.79%)
Oct 20, 2005	42.47	42.52	41.87	42.03	73,138	-0.30(-0.70%)
Oct 19, 2005	41.44	42.33	41.44	42.33	75,591	+0.53(+1.27%)
Oct 18, 2005	41.92	42.06	41.77	41.80	91,199	-0.08(-0.19%)
Oct 17, 2005	41.73	41.92	41.61	41.88	98,558	+0.09(+0.21%)
Oct 14, 2005	41.73	41.83	41.52	41.79	31,552	+0.19(+0.45%)
Oct 13, 2005	41.35	41.71	41.15	41.60	59,870	+0.26(+0.63%)
Oct 12, 2005	41.46	41.67	41.22	41.34	102,014	-0.29(-0.69%)
Oct 11, 2005	41.92	42.07	41.53	41.63	62,435	-0.22(-0.51%)
Oct 10, 2005	42.33	42.33	41.84	41.84	45,488	-0.43(-1.02%)
Oct 07, 2005	42.34	42.46	42.16	42.27	34,004	+0.12(+0.28%)
Oct 06, 2005	42.65	42.70	41.80	42.16	73,249	-0.48(-1.14%)
Oct 05, 2005	43.22	43.22	42.64	42.64	68,678	-0.62(-1.43%)
Oct 04, 2005	43.73	43.90	43.26	43.26	30,548	-0.51(-1.17%)
Oct 03, 2005	43.75	43.93	43.73	43.77	101,791	+0.14(+0.33%)
Sep 30, 2005	43.36	43.69	43.35	43.63	34,896	+0.32(+0.75%)
Sep 29, 2005	42.70	43.41	42.60	43.30	49,390	+0.48(+1.11%)
Sep 28, 2005	42.67	42.98	42.60	42.83	55,634	+0.24(+0.57%)
Sep 27, 2005	42.85	42.85	42.55	42.59	23,636	-0.22(-0.50%)
Sep 26, 2005	43.21	43.21	42.64	42.80	58,309	-0.04(-0.10%)
Sep 23, 2005	42.85	42.92	42.46	42.85	62,546	+0.15(+0.36%)
Sep 22, 2005	42.62	42.88	42.34	42.69	101,122	+0.04(+0.11%)
Sep 21, 2005	43.09	43.09	42.60	42.65	86,963	-0.57(-1.33%)
Sep 20, 2005	43.62	43.90	43.10	43.22	35,008	-0.16(-0.37%)
Sep 19, 2005	43.57	43.67	43.23	43.38	48,387	-0.33(-0.76%)
Sep 16, 2005	43.60	43.73	43.40	43.72	43,927	+0.27(+0.62%)
Sep 15, 2005	43.70	43.75	43.29	43.45	37,684	-0.17(-0.39%)
Sep 14, 2005	44.09	44.14	43.56	43.62	30,771	-0.46(-1.04%)
Sep 13, 2005	43.99	44.32	43.87	44.08	50,171	+0.04(+0.08%)
Sep 12, 2005	43.99	44.17	43.90	44.04	35,788	+0.04(+0.10%)
Sep 09, 2005	43.89	44.04	43.73	43.99	23,413	+0.18(+0.41%)
Sep 08, 2005	43.68	44.03	43.67	43.82	75,368	+0.18(+0.41%)
Sep 07, 2005	43.54	43.78	43.39	43.64	54,853	-0.03(-0.06%)
Sep 06, 2005	43.33	43.68	43.23	43.66	29,879	+0.52(+1.21%)
Sep 02, 2005	43.30	43.30	43.06	43.14	24,305	+0.00(+0.00%)
Sep 01, 2005	43.18	43.38	43.04	43.14	70,796	-0.21(-0.48%)
Aug 31, 2005	42.96	43.38	42.86	43.35	127,545	+0.30(+0.69%)
Aug 30, 2005	42.81	43.05	42.67	43.05	40,582	-0.09(-0.21%)
Aug 29, 2005	42.71	43.18	41.89	43.14	64,776	+0.43(+1.01%)
Aug 26, 2005	42.87	42.95	42.63	42.71	39,467	-0.16(-0.38%)
Aug 25, 2005	42.88	43.06	42.84	42.87	25,419	+0.00(+0.00%)
Aug 24, 2005	42.91	43.46	42.77	42.87	52,623	-0.26(-0.60%)
Aug 23, 2005	43.09	43.21	42.88	43.13	36,680	+0.04(+0.10%)
Aug 22, 2005	43.12	43.38	42.82	43.09	383,752	+0.17(+0.40%)
Aug 19, 2005	43.10	43.19	42.92	42.92	31,997	+0.00(+0.00%)
Aug 18, 2005	43.05	43.21	42.88	42.92	43,370	-0.29(-0.66%)
Aug 17, 2005	42.95	43.38	42.95	43.21	44,485	+0.30(+0.71%)
Aug 16, 2005	43.20	43.24	42.67	42.90	62,435	-0.45(-1.03%)
Aug 15, 2005	43.01	43.46	42.88	43.35	34,339	+0.34(+0.79%)
Aug 12, 2005	43.06	43.17	42.83	43.01	60,205	-0.27(-0.62%)
Aug 11, 2005	43.25	43.55	43.21	43.28	45,376	-0.09(-0.21%)
Aug 10, 2005	43.84	44.04	43.15	43.37	46,268	-0.38(-0.86%)
Aug 09, 2005	43.71	44.02	43.67	43.74	144,492	+0.22(+0.52%)
Aug 08, 2005	43.82	43.95	43.48	43.52	64,553	-0.34(-0.78%)
Aug 05, 2005	43.86	44.01	43.68	43.86	26,980	-0.13(-0.31%)
Aug 04, 2005	44.15	44.32	43.86	43.99	45,822	-0.31(-0.71%)
Aug 03, 2005	43.99	44.42	43.99	44.31	51,731	+0.14(+0.32%)
Aug 02, 2005	43.66	44.29	43.66	44.16	81,723	+0.51(+1.17%)

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.