Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	40.45	40.75	40.34	40.62	373,157	+0.02(+0.04%)
Oct 28, 2005	39.67	40.74	39.66	40.60	320,399	+1.00(+2.53%)
Oct 27, 2005	39.85	39.85	39.41	39.60	465,610	-0.37(-0.93%)
Oct 26, 2005	39.20	40.06	39.05	39.97	884,993	-0.21(-0.52%)
Oct 25, 2005	40.80	40.93	40.10	40.18	266,469	-0.78(-1.90%)
Oct 24, 2005	40.06	40.95	40.06	40.95	189,761	+1.01(+2.53%)
Oct 21, 2005	39.59	40.11	39.42	39.94	356,576	+0.51(+1.29%)
Oct 20, 2005	40.02	40.02	39.38	39.44	517,530	-0.38(-0.96%)
Oct 19, 2005	39.00	39.82	38.37	39.82	178,037	+0.77(+1.97%)
Oct 18, 2005	39.47	39.54	39.00	39.05	270,489	-0.36(-0.91%)
Oct 17, 2005	39.18	39.53	38.95	39.41	248,213	+0.24(+0.61%)
Oct 14, 2005	38.43	39.20	38.41	39.17	234,647	+1.04(+2.72%)
Oct 13, 2005	37.94	38.29	37.58	38.13	393,591	+0.04(+0.09%)
Oct 12, 2005	38.72	38.78	37.53	38.09	446,851	-0.74(-1.91%)
Oct 11, 2005	39.08	39.32	38.62	38.83	396,773	-0.21(-0.55%)
Oct 10, 2005	40.69	39.49	38.86	39.05	178,037	-0.48(-1.21%)
Oct 07, 2005	40.09	40.09	39.11	39.53	350,212	-0.56(-1.40%)
Oct 06, 2005	40.28	40.64	39.59	40.09	169,160	-0.14(-0.34%)
Oct 05, 2005	40.80	40.80	40.22	40.22	209,189	-0.72(-1.76%)
Oct 04, 2005	41.05	41.37	40.90	40.95	488,388	-0.18(-0.44%)
Oct 03, 2005	40.65	41.14	40.61	41.13	369,640	+0.42(+1.03%)
Sep 30, 2005	40.09	40.71	40.09	40.71	468,457	+0.71(+1.78%)
Sep 29, 2005	39.16	40.15	38.82	40.00	302,144	+0.88(+2.24%)
Sep 28, 2005	39.88	40.04	38.99	39.12	473,481	-0.94(-2.34%)
Sep 27, 2005	40.22	40.33	39.64	40.06	287,740	-0.16(-0.40%)
Sep 26, 2005	40.13	40.50	39.99	40.22	338,488	+0.04(+0.10%)
Sep 23, 2005	40.18	40.42	39.95	40.18	775,290	+0.47(+1.19%)
Sep 22, 2005	39.45	39.99	39.11	39.70	554,042	+0.32(+0.80%)
Sep 21, 2005	40.12	40.15	39.25	39.39	337,316	-0.64(-1.60%)
Sep 20, 2005	40.13	40.48	39.97	40.03	396,605	-0.10(-0.25%)
Sep 19, 2005	40.30	40.59	40.03	40.13	306,666	-0.11(-0.28%)
Sep 16, 2005	40.09	40.38	39.93	40.24	578,495	+0.14(+0.36%)
Sep 15, 2005	39.99	40.28	39.99	40.10	321,572	+0.08(+0.19%)
Sep 14, 2005	39.94	40.12	39.91	40.02	535,116	+0.04(+0.09%)
Sep 13, 2005	40.30	40.31	39.91	39.99	424,576	-0.24(-0.61%)
Sep 12, 2005	40.15	40.32	39.94	40.23	239,504	+0.02(+0.06%)
Sep 09, 2005	39.93	40.28	39.93	40.21	391,748	+0.28(+0.70%)
Sep 08, 2005	39.96	40.28	39.88	39.93	291,257	-0.17(-0.42%)
Sep 07, 2005	40.27	40.36	39.99	40.09	547,343	-0.23(-0.58%)
Sep 06, 2005	39.97	40.85	39.94	40.33	552,870	+0.33(+0.82%)
Sep 02, 2005	39.90	40.33	39.70	40.00	392,251	+0.08(+0.21%)
Sep 01, 2005	39.48	40.36	39.45	39.91	596,918	+0.43(+1.09%)
Aug 31, 2005	38.87	39.62	38.87	39.48	769,093	+0.67(+1.74%)
Aug 30, 2005	39.01	39.10	38.46	38.81	277,356	-0.14(-0.37%)
Aug 29, 2005	38.92	39.30	38.46	38.95	382,202	+0.10(+0.25%)
Aug 26, 2005	39.36	39.44	38.83	38.86	322,074	-0.39(-0.99%)
Aug 25, 2005	39.22	39.59	39.04	39.25	307,671	+0.08(+0.20%)
Aug 24, 2005	39.29	39.82	39.11	39.17	350,044	-0.18(-0.46%)
Aug 23, 2005	39.65	39.97	39.35	39.35	366,123	-0.30(-0.75%)
Aug 22, 2005	39.32	39.69	39.27	39.65	387,059	+0.24(+0.61%)
Aug 19, 2005	39.32	39.51	39.08	39.41	242,184	+0.18(+0.46%)
Aug 18, 2005	39.44	39.44	39.09	39.23	188,588	-0.25(-0.64%)
Aug 17, 2005	39.76	39.94	39.30	39.48	270,991	-0.39(-0.97%)
Aug 16, 2005	39.57	40.03	39.48	39.87	474,989	+0.33(+0.83%)
Aug 15, 2005	39.41	39.89	39.11	39.54	296,617	+0.23(+0.59%)
Aug 12, 2005	39.26	39.57	39.01	39.30	400,960	+0.08(+0.20%)
Aug 11, 2005	38.72	39.34	38.72	39.23	324,084	+0.36(+0.94%)
Aug 10, 2005	38.81	39.47	38.81	38.86	497,934	+0.20(+0.51%)
Aug 09, 2005	38.60	39.30	38.29	38.67	586,869	-0.08(-0.22%)
Aug 08, 2005	39.75	39.81	38.35	38.75	479,176	-1.12(-2.82%)
Aug 05, 2005	40.82	40.82	39.32	39.87	536,791	-1.09(-2.67%)
Aug 04, 2005	41.73	41.73	40.93	40.96	292,262	-0.84(-2.00%)
Aug 03, 2005	41.85	42.00	41.39	41.80	151,909	-0.05(-0.13%)
Aug 02, 2005	41.47	41.90	41.39	41.85	128,796	+0.42(+1.02%)

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.