Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	41.04	41.38	40.83	41.26	591,734	+0.33(+0.80%)
Oct 28, 2005	40.48	40.96	40.37	40.93	806,872	+0.33(+0.81%)
Oct 27, 2005	40.74	41.09	40.50	40.61	966,544	-0.11(-0.27%)
Oct 26, 2005	40.32	40.89	39.97	40.72	1,084,479	+0.39(+0.98%)
Oct 25, 2005	39.33	40.64	39.32	40.32	2,155,093	+2.19(+5.73%)
Oct 24, 2005	37.61	38.22	37.40	38.14	640,061	+0.50(+1.32%)
Oct 21, 2005	38.17	38.49	37.63	37.64	803,852	-0.29(-0.77%)
Oct 20, 2005	38.09	38.46	37.88	37.93	389,089	-0.32(-0.84%)
Oct 19, 2005	37.69	38.30	37.57	38.25	490,823	+0.28(+0.73%)
Oct 18, 2005	37.96	38.17	37.73	37.98	512,241	+0.02(+0.06%)
Oct 17, 2005	37.62	38.03	37.62	37.96	539,288	+0.31(+0.81%)
Oct 14, 2005	37.22	37.65	36.81	37.65	451,008	+0.54(+1.45%)
Oct 13, 2005	36.82	37.20	36.82	37.11	445,516	+0.11(+0.30%)
Oct 12, 2005	36.97	37.33	36.86	37.00	383,048	+0.04(+0.10%)
Oct 11, 2005	37.09	37.43	36.88	36.96	415,724	-0.14(-0.37%)
Oct 10, 2005	37.18	37.29	36.94	37.10	500,983	-0.09(-0.25%)
Oct 07, 2005	37.07	37.34	36.99	37.20	430,826	+0.12(+0.33%)
Oct 06, 2005	36.71	37.07	36.67	37.07	1,221,498	+0.44(+1.19%)
Oct 05, 2005	37.39	37.39	36.64	36.64	533,109	-0.97(-2.58%)
Oct 04, 2005	37.86	38.05	37.58	37.61	716,121	-0.15(-0.41%)
Oct 03, 2005	38.28	38.28	37.62	37.76	588,713	-0.40(-1.05%)
Sep 30, 2005	37.98	38.25	37.94	38.16	431,375	+0.21(+0.56%)
Sep 29, 2005	37.77	38.13	37.44	37.95	545,329	+0.00(+0.00%)
Sep 28, 2005	37.87	38.52	37.78	37.95	364,101	+0.08(+0.21%)
Sep 27, 2005	37.98	38.08	37.66	37.87	415,037	+0.01(+0.02%)
Sep 26, 2005	38.53	38.63	37.68	37.86	792,182	-0.72(-1.87%)
Sep 23, 2005	38.58	38.60	38.17	38.58	831,585	+0.12(+0.32%)
Sep 22, 2005	38.38	38.67	38.31	38.46	1,155,186	+0.07(+0.19%)
Sep 21, 2005	38.46	38.55	38.29	38.38	1,152,577	-0.16(-0.42%)
Sep 20, 2005	39.40	39.40	38.46	38.55	1,210,789	-0.86(-2.18%)
Sep 19, 2005	39.70	39.84	39.32	39.40	594,205	-0.29(-0.73%)
Sep 16, 2005	39.70	39.95	39.30	39.70	2,138,892	+0.36(+0.93%)
Sep 15, 2005	39.62	39.62	39.20	39.33	943,479	-0.01(-0.02%)
Sep 14, 2005	39.59	39.63	39.28	39.34	461,030	-0.28(-0.70%)
Sep 13, 2005	39.88	39.94	39.43	39.62	797,811	-0.23(-0.58%)
Sep 12, 2005	39.33	40.23	39.27	39.85	1,103,426	+0.71(+1.80%)
Sep 09, 2005	39.12	39.30	39.03	39.14	391,285	+0.20(+0.52%)
Sep 08, 2005	38.81	39.08	38.79	38.94	680,974	+0.15(+0.38%)
Sep 07, 2005	38.60	38.96	38.60	38.79	1,586,012	+0.09(+0.24%)
Sep 06, 2005	38.42	38.79	38.41	38.70	482,448	+0.27(+0.70%)
Sep 02, 2005	38.75	38.79	38.19	38.43	542,034	-0.42(-1.07%)
Sep 01, 2005	38.92	39.11	38.60	38.84	1,070,750	-0.08(-0.21%)
Aug 31, 2005	38.98	39.11	38.42	38.92	1,001,966	-0.24(-0.61%)
Aug 30, 2005	39.14	39.22	38.67	39.16	596,676	-0.12(-0.32%)
Aug 29, 2005	38.92	39.35	38.82	39.29	792,457	+0.18(+0.47%)
Aug 26, 2005	39.41	39.57	39.06	39.11	554,253	-0.36(-0.90%)
Aug 25, 2005	39.40	39.47	39.11	39.46	351,333	+0.13(+0.33%)
Aug 24, 2005	39.26	39.61	39.15	39.33	423,961	+0.07(+0.19%)
Aug 23, 2005	39.48	39.54	39.14	39.26	636,903	-0.23(-0.57%)
Aug 22, 2005	39.54	39.77	39.38	39.48	345,841	-0.07(-0.17%)
Aug 19, 2005	39.54	39.66	39.37	39.55	351,333	+0.19(+0.48%)
Aug 18, 2005	39.73	39.83	39.36	39.36	420,392	-0.45(-1.13%)
Aug 17, 2005	39.99	40.06	39.63	39.81	319,206	-0.10(-0.26%)
Aug 16, 2005	40.72	40.85	39.84	39.91	537,091	-0.76(-1.88%)
Aug 15, 2005	40.42	40.74	40.06	40.68	360,257	+0.31(+0.78%)
Aug 12, 2005	40.61	40.78	40.15	40.37	257,836	-0.42(-1.04%)
Aug 11, 2005	40.77	40.88	40.59	40.79	492,745	+0.11(+0.27%)
Aug 10, 2005	40.97	41.19	40.53	40.68	414,625	-0.13(-0.32%)
Aug 09, 2005	40.58	40.83	40.49	40.81	604,090	+0.37(+0.92%)
Aug 08, 2005	40.46	40.64	40.32	40.44	291,473	+0.09(+0.23%)
Aug 05, 2005	40.46	40.61	40.22	40.34	459,658	-0.48(-1.18%)
Aug 04, 2005	40.99	41.08	40.71	40.83	341,173	-0.28(-0.69%)
Aug 03, 2005	41.30	41.57	41.01	41.11	680,425	-0.21(-0.51%)
Aug 02, 2005	41.36	41.60	41.27	41.32	398,425	+0.11(+0.27%)

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.