Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	37.10	37.32	37.07	37.09	75,592	-0.01(-0.02%)
Oct 28, 2005	36.75	37.10	36.32	37.10	35,474	+0.69(+1.90%)
Oct 27, 2005	36.98	37.06	36.41	36.41	39,086	-0.54(-1.47%)
Oct 26, 2005	36.71	37.51	36.71	36.95	76,624	+0.24(+0.65%)
Oct 25, 2005	36.94	37.12	36.50	36.71	47,341	-0.05(-0.15%)
Oct 24, 2005	35.97	36.77	35.97	36.77	51,469	+0.93(+2.60%)
Oct 21, 2005	35.69	36.01	35.51	35.84	84,880	+0.46(+1.29%)
Oct 20, 2005	35.90	36.12	35.32	35.38	59,209	-0.46(-1.28%)
Oct 19, 2005	35.23	35.84	35.02	35.84	123,579	+0.37(+1.05%)
Oct 18, 2005	36.12	36.12	35.47	35.47	77,527	-0.54(-1.51%)
Oct 17, 2005	35.70	36.05	35.70	36.01	68,755	+0.31(+0.87%)
Oct 14, 2005	35.52	35.78	35.28	35.70	104,616	+0.22(+0.63%)
Oct 13, 2005	35.48	35.57	35.08	35.47	327,265	-0.11(-0.31%)
Oct 12, 2005	35.92	36.12	35.43	35.58	219,166	-0.34(-0.95%)
Oct 11, 2005	35.88	36.29	35.88	35.92	70,948	+0.02(+0.04%)
Oct 10, 2005	36.02	36.27	35.82	35.91	57,790	-0.16(-0.45%)
Oct 07, 2005	35.66	36.19	35.66	36.07	52,501	+0.50(+1.39%)
Oct 06, 2005	35.78	36.09	35.25	35.57	94,296	-0.22(-0.63%)
Oct 05, 2005	36.93	36.93	35.80	35.80	219,295	-1.14(-3.09%)
Oct 04, 2005	37.33	37.45	36.93	36.94	46,310	-0.44(-1.18%)
Oct 03, 2005	37.49	37.54	37.21	37.38	69,529	-0.05(-0.14%)
Sep 30, 2005	37.19	37.58	37.12	37.43	53,662	+0.31(+0.84%)
Sep 29, 2005	36.96	37.21	36.70	37.12	67,594	+0.22(+0.59%)
Sep 28, 2005	36.87	37.04	36.72	36.91	70,690	+0.15(+0.40%)
Sep 27, 2005	36.85	36.99	36.56	36.76	53,533	-0.09(-0.25%)
Sep 26, 2005	37.08	37.08	36.71	36.85	106,293	+0.09(+0.23%)
Sep 23, 2005	36.77	36.87	36.29	36.77	87,718	-0.01(-0.02%)
Sep 22, 2005	36.68	36.87	36.50	36.78	83,848	-0.02(-0.06%)
Sep 21, 2005	37.21	37.21	36.66	36.80	140,348	-0.29(-0.79%)
Sep 20, 2005	37.81	38.06	37.06	37.09	76,108	-0.64(-1.71%)
Sep 19, 2005	38.09	38.14	37.71	37.74	34,571	-0.22(-0.57%)
Sep 16, 2005	37.96	38.08	37.79	37.95	51,082	+0.40(+1.07%)
Sep 15, 2005	37.83	37.83	37.51	37.55	53,017	-0.16(-0.41%)
Sep 14, 2005	37.68	37.88	37.57	37.71	54,436	+0.18(+0.48%)
Sep 13, 2005	38.02	38.02	37.53	37.53	228,325	-0.54(-1.43%)
Sep 12, 2005	38.06	38.07	37.85	38.07	331,135	+0.07(+0.18%)
Sep 09, 2005	37.68	38.00	37.57	38.00	114,549	+0.51(+1.36%)
Sep 08, 2005	37.64	37.68	37.45	37.49	59,983	-0.09(-0.23%)
Sep 07, 2005	37.33	37.62	37.30	37.57	178,274	+0.29(+0.77%)
Sep 06, 2005	37.09	37.30	37.09	37.29	38,183	+0.16(+0.44%)
Sep 02, 2005	37.42	37.42	37.04	37.12	60,370	-0.10(-0.27%)
Sep 01, 2005	37.19	37.48	37.19	37.23	119,064	+0.12(+0.31%)
Aug 31, 2005	36.63	37.11	36.63	37.11	84,493	+0.43(+1.18%)
Aug 30, 2005	36.71	36.83	36.49	36.68	104,616	-0.25(-0.67%)
Aug 29, 2005	36.56	36.95	36.32	36.92	102,423	+0.26(+0.70%)
Aug 26, 2005	36.81	36.88	36.48	36.67	40,763	-0.20(-0.55%)
Aug 25, 2005	36.78	36.96	36.66	36.87	271,926	+0.09(+0.23%)
Aug 24, 2005	37.06	37.23	36.74	36.78	104,100	-0.41(-1.10%)
Aug 23, 2005	37.78	37.78	37.19	37.19	68,368	-0.62(-1.64%)
Aug 22, 2005	37.88	38.22	37.73	37.81	389,055	+0.08(+0.21%)
Aug 19, 2005	37.74	37.99	37.67	37.74	42,311	+0.09(+0.23%)
Aug 18, 2005	37.84	37.88	37.63	37.65	217,618	-0.36(-0.96%)
Aug 17, 2005	38.06	38.19	37.94	38.02	39,473	-0.09(-0.24%)
Aug 16, 2005	38.76	38.76	38.11	38.11	54,049	-0.81(-2.07%)
Aug 15, 2005	38.97	38.99	38.58	38.92	29,540	-0.05(-0.14%)
Aug 12, 2005	39.21	39.21	38.65	38.97	38,570	-0.19(-0.49%)
Aug 11, 2005	38.98	39.34	38.96	39.16	66,304	+0.36(+0.94%)
Aug 10, 2005	38.68	39.14	38.61	38.80	54,049	+0.26(+0.66%)
Aug 09, 2005	38.51	38.70	38.45	38.54	50,050	+0.19(+0.49%)
Aug 08, 2005	38.74	38.74	38.33	38.36	88,750	+0.03(+0.08%)
Aug 05, 2005	38.47	38.64	38.21	38.33	42,956	-0.23(-0.60%)
Aug 04, 2005	39.05	39.05	38.49	38.56	39,215	-0.44(-1.13%)
Aug 03, 2005	38.81	39.00	38.72	39.00	62,434	+0.26(+0.66%)
Aug 02, 2005	38.30	38.99	38.30	38.74	45,536	+0.47(+1.21%)

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.