Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	40.54	40.88	40.14	40.42	1,600,674	+0.21(+0.53%)
Oct 28, 2005	39.15	40.21	39.03	40.21	2,253,845	+1.21(+3.10%)
Oct 27, 2005	39.19	39.69	38.80	39.00	1,404,003	-0.06(-0.16%)
Oct 26, 2005	39.13	39.56	38.94	39.06	1,616,183	-0.23(-0.59%)
Oct 25, 2005	39.61	39.86	39.03	39.29	1,143,274	-0.30(-0.76%)
Oct 24, 2005	39.16	39.63	39.16	39.60	1,176,652	+0.56(+1.44%)
Oct 21, 2005	39.25	39.39	39.02	39.04	1,035,948	-0.05(-0.14%)
Oct 20, 2005	39.58	39.87	38.81	39.09	1,566,397	-0.41(-1.04%)
Oct 19, 2005	38.88	39.63	38.67	39.50	1,191,824	+0.45(+1.16%)
Oct 18, 2005	39.20	39.33	38.96	39.05	1,004,818	-0.26(-0.66%)
Oct 17, 2005	39.24	39.43	39.11	39.30	810,058	+0.03(+0.07%)
Oct 14, 2005	38.91	39.38	38.64	39.28	1,742,164	+0.54(+1.40%)
Oct 13, 2005	38.92	39.14	38.59	38.73	1,501,552	-0.13(-0.34%)
Oct 12, 2005	39.29	39.45	38.70	38.87	2,945,002	-0.36(-0.93%)
Oct 11, 2005	40.01	40.17	39.15	39.23	2,184,617	-0.64(-1.61%)
Oct 10, 2005	40.74	40.74	39.83	39.87	1,557,181	-0.70(-1.73%)
Oct 07, 2005	41.29	41.36	40.13	40.58	1,738,006	-0.74(-1.79%)
Oct 06, 2005	41.28	43.24	41.28	41.31	2,281,716	+0.04(+0.11%)
Oct 05, 2005	42.17	42.36	41.27	41.27	1,269,031	-0.98(-2.32%)
Oct 04, 2005	42.46	42.64	42.19	42.25	1,130,912	-0.21(-0.50%)
Oct 03, 2005	42.27	42.55	42.19	42.46	1,881,969	+0.24(+0.57%)
Sep 30, 2005	42.13	42.57	42.13	42.22	1,168,673	+0.02(+0.04%)
Sep 29, 2005	41.98	42.27	41.49	42.20	1,343,878	+0.22(+0.53%)
Sep 28, 2005	41.24	42.15	41.17	41.98	2,511,877	+1.04(+2.54%)
Sep 27, 2005	40.87	41.01	40.59	40.94	1,721,149	+0.08(+0.20%)
Sep 26, 2005	40.93	40.98	40.69	40.86	1,041,230	+0.12(+0.28%)
Sep 23, 2005	40.74	40.99	40.57	40.74	882,657	+0.04(+0.09%)
Sep 22, 2005	40.58	40.80	40.37	40.71	1,692,041	+0.12(+0.31%)
Sep 21, 2005	40.88	41.15	40.53	40.58	1,941,982	-0.07(-0.17%)
Sep 20, 2005	41.07	41.37	40.66	40.66	1,411,758	-0.42(-1.02%)
Sep 19, 2005	41.07	41.36	40.61	41.07	862,878	-0.28(-0.67%)
Sep 16, 2005	41.11	41.40	40.95	41.35	3,396,670	+0.22(+0.54%)
Sep 15, 2005	40.58	41.20	40.58	41.13	1,762,618	+0.62(+1.54%)
Sep 14, 2005	40.49	40.97	40.46	40.50	1,915,122	+0.21(+0.53%)
Sep 13, 2005	40.19	40.76	40.13	40.29	1,939,846	+0.10(+0.24%)
Sep 12, 2005	40.07	40.23	39.93	40.19	2,475,577	+0.15(+0.38%)
Sep 09, 2005	40.04	40.40	39.85	40.04	2,738,329	-0.91(-2.22%)
Sep 08, 2005	40.93	41.14	40.77	40.95	1,112,481	+0.02(+0.04%)
Sep 07, 2005	41.07	41.19	40.69	40.93	2,039,755	-0.23(-0.56%)
Sep 06, 2005	41.29	41.37	41.08	41.16	1,955,243	-0.01(-0.02%)
Sep 02, 2005	41.31	41.41	41.07	41.17	923,115	-0.16(-0.39%)
Sep 01, 2005	41.38	41.53	41.11	41.33	1,337,135	-0.20(-0.47%)
Aug 31, 2005	40.69	41.59	40.50	41.53	1,869,494	+0.78(+1.92%)
Aug 30, 2005	40.44	40.82	40.42	40.74	1,299,936	+0.26(+0.64%)
Aug 29, 2005	40.49	40.71	40.18	40.49	1,255,657	-0.11(-0.26%)
Aug 26, 2005	40.52	40.82	40.24	40.59	1,108,548	+0.08(+0.20%)
Aug 25, 2005	40.51	40.58	40.31	40.51	887,265	+0.05(+0.13%)
Aug 24, 2005	40.74	40.78	40.35	40.46	1,842,522	-0.41(-1.00%)
Aug 23, 2005	41.15	41.15	40.82	40.87	1,075,282	-0.22(-0.54%)
Aug 22, 2005	40.93	41.26	40.82	41.09	1,304,769	+0.12(+0.28%)
Aug 19, 2005	41.22	41.40	40.92	40.98	1,004,144	-0.24(-0.58%)
Aug 18, 2005	41.49	41.56	41.16	41.22	1,566,959	-0.47(-1.13%)
Aug 17, 2005	41.55	41.79	41.50	41.69	1,994,127	+0.28(+0.69%)
Aug 16, 2005	41.53	41.69	41.40	41.40	1,351,632	-0.25(-0.60%)
Aug 15, 2005	41.70	41.81	41.48	41.65	1,450,530	-0.14(-0.34%)
Aug 12, 2005	42.07	42.13	41.53	41.79	1,409,510	-0.47(-1.12%)
Aug 11, 2005	42.13	42.42	42.09	42.27	1,309,376	-0.01(-0.02%)
Aug 10, 2005	41.84	42.60	41.73	42.27	1,557,968	+0.41(+0.98%)
Aug 09, 2005	41.52	41.88	41.49	41.87	1,435,021	+0.44(+1.05%)
Aug 08, 2005	41.42	41.62	41.33	41.43	1,034,937	-0.04(-0.09%)
Aug 05, 2005	41.33	41.61	41.28	41.47	1,514,813	+0.04(+0.09%)
Aug 04, 2005	41.24	41.63	41.20	41.43	2,364,655	+0.14(+0.34%)
Aug 03, 2005	40.84	41.38	40.66	41.29	1,504,024	-0.01(-0.02%)
Aug 02, 2005	40.13	41.38	40.08	41.30	2,352,855	+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.