Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	40.65	40.95	40.53	40.82	371,348	+0.02(+0.04%)
Oct 28, 2005	39.87	40.94	39.85	40.80	318,846	+1.01(+2.53%)
Oct 27, 2005	40.05	40.05	39.60	39.79	463,352	-0.37(-0.93%)
Oct 26, 2005	39.39	40.26	39.24	40.16	880,703	-0.21(-0.52%)
Oct 25, 2005	41.00	41.13	40.30	40.37	265,177	-0.78(-1.90%)
Oct 24, 2005	40.26	41.15	40.26	41.15	188,841	+1.01(+2.53%)
Oct 21, 2005	39.78	40.31	39.62	40.14	354,848	+0.51(+1.29%)
Oct 20, 2005	40.21	40.21	39.57	39.63	515,021	-0.38(-0.96%)
Oct 19, 2005	39.19	40.01	38.56	40.01	177,174	+0.77(+1.97%)
Oct 18, 2005	39.66	39.74	39.19	39.24	269,177	-0.36(-0.91%)
Oct 17, 2005	39.37	39.72	39.14	39.60	247,010	+0.24(+0.61%)
Oct 14, 2005	38.61	39.39	38.60	39.36	233,509	+1.04(+2.72%)
Oct 13, 2005	38.13	38.48	37.76	38.31	391,683	+0.04(+0.09%)
Oct 12, 2005	38.91	38.97	37.71	38.28	444,685	-0.74(-1.91%)
Oct 11, 2005	39.27	39.51	38.81	39.02	394,849	-0.22(-0.55%)
Oct 10, 2005	40.89	39.68	39.05	39.24	177,174	-0.48(-1.21%)
Oct 07, 2005	40.28	40.28	39.30	39.72	348,514	-0.56(-1.40%)
Oct 06, 2005	40.48	40.84	39.78	40.28	168,340	-0.14(-0.34%)
Oct 05, 2005	41.00	41.00	40.41	40.42	208,175	-0.73(-1.76%)
Oct 04, 2005	41.25	41.57	41.10	41.15	486,020	-0.18(-0.44%)
Oct 03, 2005	40.85	41.34	40.80	41.33	367,848	+0.42(+1.03%)
Sep 30, 2005	40.29	40.91	40.29	40.91	466,186	+0.71(+1.78%)
Sep 29, 2005	39.35	40.35	39.01	40.19	300,679	+0.88(+2.24%)
Sep 28, 2005	40.08	40.23	39.18	39.31	471,186	-0.94(-2.34%)
Sep 27, 2005	40.41	40.53	39.83	40.25	286,345	-0.16(-0.40%)
Sep 26, 2005	40.32	40.70	40.18	40.41	336,847	+0.04(+0.10%)
Sep 23, 2005	40.37	40.62	40.14	40.37	771,532	+0.47(+1.19%)
Sep 22, 2005	39.64	40.19	39.30	39.90	551,356	+0.32(+0.80%)
Sep 21, 2005	40.31	40.35	39.44	39.58	335,680	-0.64(-1.60%)
Sep 20, 2005	40.32	40.68	40.17	40.22	394,683	-0.10(-0.25%)
Sep 19, 2005	40.50	40.79	40.22	40.32	305,179	-0.11(-0.28%)
Sep 16, 2005	40.29	40.58	40.12	40.44	575,690	+0.14(+0.36%)
Sep 15, 2005	40.18	40.48	40.18	40.29	320,013	+0.08(+0.19%)
Sep 14, 2005	40.14	40.31	40.11	40.22	532,522	+0.04(+0.09%)
Sep 13, 2005	40.50	40.51	40.11	40.18	422,517	-0.25(-0.61%)
Sep 12, 2005	40.34	40.52	40.14	40.43	238,343	+0.02(+0.06%)
Sep 09, 2005	40.12	40.48	40.12	40.40	389,849	+0.28(+0.70%)
Sep 08, 2005	40.16	40.48	40.07	40.12	289,845	-0.17(-0.42%)
Sep 07, 2005	40.47	40.55	40.19	40.29	544,689	-0.23(-0.58%)
Sep 06, 2005	40.16	41.04	40.13	40.52	550,189	+0.33(+0.82%)
Sep 02, 2005	40.10	40.53	39.90	40.19	390,349	+0.08(+0.21%)
Sep 01, 2005	39.68	40.56	39.65	40.11	594,024	+0.43(+1.09%)
Aug 31, 2005	39.06	39.81	39.06	39.68	765,365	+0.68(+1.74%)
Aug 30, 2005	39.20	39.29	38.64	39.00	276,011	-0.14(-0.37%)
Aug 29, 2005	39.11	39.49	38.64	39.14	380,349	+0.10(+0.25%)
Aug 26, 2005	39.56	39.63	39.02	39.05	320,513	-0.39(-0.99%)
Aug 25, 2005	39.41	39.78	39.23	39.44	306,179	+0.08(+0.20%)
Aug 24, 2005	39.48	40.02	39.30	39.36	348,347	-0.18(-0.46%)
Aug 23, 2005	39.84	40.17	39.54	39.54	364,348	-0.30(-0.75%)
Aug 22, 2005	39.51	39.89	39.47	39.84	385,182	+0.24(+0.61%)
Aug 19, 2005	39.51	39.71	39.27	39.60	241,010	+0.18(+0.46%)
Aug 18, 2005	39.63	39.63	39.28	39.42	187,674	-0.25(-0.64%)
Aug 17, 2005	39.96	40.14	39.49	39.67	269,678	-0.39(-0.97%)
Aug 16, 2005	39.76	40.22	39.67	40.06	472,686	+0.33(+0.83%)
Aug 15, 2005	39.60	40.08	39.30	39.73	295,179	+0.23(+0.59%)
Aug 12, 2005	39.45	39.77	39.20	39.50	399,016	+0.08(+0.20%)
Aug 11, 2005	38.91	39.53	38.91	39.42	322,513	+0.37(+0.94%)
Aug 10, 2005	39.00	39.66	39.00	39.05	495,520	+0.20(+0.51%)
Aug 09, 2005	38.79	39.49	38.48	38.85	584,024	-0.08(-0.22%)
Aug 08, 2005	39.94	40.01	38.54	38.94	476,853	-1.13(-2.82%)
Aug 05, 2005	41.02	41.02	39.51	40.07	534,189	-1.10(-2.67%)
Aug 04, 2005	41.94	41.94	41.13	41.16	290,845	-0.84(-2.00%)
Aug 03, 2005	42.06	42.21	41.59	42.00	151,173	-0.05(-0.13%)
Aug 02, 2005	41.67	42.11	41.60	42.06	128,172	+0.43(+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.