Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	40.98	41.39	40.98	41.10	56,749	+0.47(+1.16%)
Oct 28, 2005	40.34	40.68	40.14	40.63	30,456	+0.52(+1.30%)
Oct 27, 2005	40.88	40.88	40.05	40.11	11,659	-0.88(-2.15%)
Oct 26, 2005	41.19	41.52	40.95	40.99	67,933	-0.18(-0.43%)
Oct 25, 2005	41.28	41.41	40.89	41.17	38,190	-0.17(-0.41%)
Oct 24, 2005	40.82	41.34	40.82	41.34	82,804	+0.68(+1.67%)
Oct 21, 2005	40.63	40.77	40.42	40.66	26,292	+0.31(+0.77%)
Oct 20, 2005	40.97	41.01	40.10	40.35	42,591	-0.58(-1.42%)
Oct 19, 2005	40.14	40.93	39.92	40.93	28,077	+0.69(+1.71%)
Oct 18, 2005	40.66	40.66	40.22	40.24	41,521	-0.40(-0.97%)
Oct 17, 2005	40.82	40.82	40.25	40.63	45,685	+0.01(+0.02%)
Oct 14, 2005	40.35	40.62	40.02	40.62	62,936	+0.61(+1.53%)
Oct 13, 2005	39.85	40.10	39.56	40.01	49,254	+0.08(+0.19%)
Oct 12, 2005	40.61	40.61	39.66	39.93	61,984	-0.66(-1.64%)
Oct 11, 2005	41.36	41.36	40.57	40.60	24,151	-0.53(-1.29%)
Oct 10, 2005	41.62	41.62	41.06	41.13	47,112	-0.29(-0.69%)
Oct 07, 2005	41.42	41.44	41.19	41.41	69,836	+0.34(+0.84%)
Oct 06, 2005	41.56	41.66	40.73	41.07	76,618	-0.45(-1.07%)
Oct 05, 2005	42.49	42.49	41.51	41.51	34,977	-1.11(-2.60%)
Oct 04, 2005	43.16	43.21	42.62	42.62	37,952	-0.33(-0.76%)
Oct 03, 2005	42.91	43.11	42.84	42.95	76,736	+0.19(+0.45%)
Sep 30, 2005	42.66	42.77	42.40	42.76	46,637	+0.18(+0.43%)
Sep 29, 2005	42.12	42.57	41.98	42.57	79,711	+0.50(+1.20%)
Sep 28, 2005	42.36	42.40	41.96	42.07	43,067	-0.27(-0.64%)
Sep 27, 2005	42.45	42.51	42.09	42.34	391,061	+0.01(+0.02%)
Sep 26, 2005	42.27	42.45	42.12	42.33	29,980	+0.27(+0.64%)
Sep 23, 2005	42.06	42.07	41.54	42.06	37,119	+0.27(+0.64%)
Sep 22, 2005	41.62	42.02	41.47	41.79	39,022	-0.04(-0.10%)
Sep 21, 2005	42.28	42.28	41.83	41.83	41,759	-0.66(-1.56%)
Sep 20, 2005	43.03	43.05	42.36	42.50	42,948	-0.30(-0.71%)
Sep 19, 2005	43.20	43.20	42.68	42.80	49,968	-0.24(-0.55%)
Sep 16, 2005	42.97	43.10	42.70	43.04	69,955	+0.41(+0.97%)
Sep 15, 2005	42.98	42.98	42.57	42.62	9,636	-0.24(-0.57%)
Sep 14, 2005	43.43	43.43	42.84	42.87	17,845	-0.41(-0.95%)
Sep 13, 2005	43.46	43.51	43.25	43.28	36,524	-0.43(-0.98%)
Sep 12, 2005	43.56	43.77	43.48	43.71	20,106	+0.24(+0.54%)
Sep 09, 2005	43.37	43.51	43.37	43.47	17,488	+0.24(+0.54%)
Sep 08, 2005	43.30	43.46	43.09	43.24	61,984	-0.24(-0.54%)
Sep 07, 2005	43.29	43.49	43.14	43.47	58,296	+0.18(+0.43%)
Sep 06, 2005	43.02	43.29	42.97	43.29	31,646	+0.63(+1.48%)
Sep 02, 2005	42.87	42.88	42.57	42.66	29,624	-0.13(-0.29%)
Sep 01, 2005	42.80	42.97	42.62	42.78	35,929	+0.18(+0.41%)
Aug 31, 2005	42.01	42.74	41.90	42.61	80,900	+0.68(+1.62%)
Aug 30, 2005	42.07	42.09	41.76	41.93	20,701	-0.13(-0.30%)
Aug 29, 2005	41.65	42.06	41.52	42.05	37,714	+0.24(+0.56%)
Aug 26, 2005	42.24	42.24	41.69	41.82	44,376	-0.49(-1.15%)
Aug 25, 2005	42.28	42.52	42.09	42.30	25,935	+0.07(+0.16%)
Aug 24, 2005	42.36	42.77	42.03	42.24	61,270	+0.08(+0.20%)
Aug 23, 2005	42.36	42.36	41.90	42.15	51,514	+0.00(+0.00%)
Aug 22, 2005	42.15	42.24	41.77	42.15	95,653	+0.10(+0.24%)
Aug 19, 2005	41.82	42.05	41.77	42.05	45,923	+0.37(+0.89%)
Aug 18, 2005	41.72	42.10	41.60	41.68	34,263	-0.43(-1.02%)
Aug 17, 2005	41.89	42.31	41.89	42.11	61,032	+0.22(+0.52%)

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.