Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	36.00	36.29	36.00	36.18	54,238	+0.60(+1.67%)
Oct 28, 2005	35.32	35.58	35.07	35.58	40,319	+0.56(+1.61%)
Oct 27, 2005	35.36	35.36	35.02	35.02	60,238	-0.70(-1.95%)
Oct 26, 2005	36.02	36.09	35.71	35.71	33,839	-0.20(-0.57%)
Oct 25, 2005	35.98	36.13	35.70	35.92	64,798	-0.12(-0.35%)
Oct 24, 2005	35.67	36.04	35.64	36.04	20,879	+0.71(+2.00%)
Oct 21, 2005	35.33	35.48	35.21	35.33	54,478	+0.29(+0.82%)
Oct 20, 2005	35.52	35.63	34.99	35.05	67,678	-0.46(-1.30%)
Oct 19, 2005	34.75	35.52	34.60	35.51	51,838	+0.59(+1.68%)
Oct 18, 2005	35.38	35.38	34.91	34.92	71,998	-0.47(-1.32%)
Oct 17, 2005	35.30	35.43	35.09	35.39	36,959	+0.11(+0.32%)
Oct 14, 2005	34.88	35.30	34.81	35.28	37,919	+0.45(+1.30%)
Oct 13, 2005	34.78	34.83	34.38	34.82	54,718	-0.05(-0.14%)
Oct 12, 2005	35.24	35.35	34.70	34.87	76,558	-0.43(-1.22%)
Oct 11, 2005	35.83	35.83	35.30	35.30	67,198	-0.30(-0.83%)
Oct 10, 2005	36.03	36.03	35.58	35.60	57,358	-0.35(-0.98%)
Oct 07, 2005	36.01	36.01	35.80	35.95	25,199	+0.21(+0.59%)
Oct 06, 2005	36.08	36.11	35.42	35.74	321,353	-0.31(-0.87%)
Oct 05, 2005	36.77	36.77	36.05	36.05	33,599	-0.88(-2.37%)
Oct 04, 2005	37.31	37.38	36.93	36.93	36,479	-0.36(-0.97%)
Oct 03, 2005	37.37	37.37	37.15	37.29	84,478	+0.18(+0.48%)
Sep 30, 2005	36.89	37.13	36.83	37.11	32,879	+0.33(+0.90%)
Sep 29, 2005	36.44	36.83	36.35	36.78	25,439	+0.32(+0.88%)
Sep 28, 2005	36.58	36.58	36.33	36.46	29,519	-0.12(-0.33%)
Sep 27, 2005	36.56	36.64	36.39	36.58	25,199	+0.09(+0.25%)
Sep 26, 2005	36.50	36.67	36.40	36.49	20,879	+0.12(+0.33%)
Sep 23, 2005	36.37	36.43	35.98	36.37	27,599	+0.12(+0.33%)
Sep 22, 2005	35.83	36.25	35.83	36.25	22,319	+0.14(+0.39%)
Sep 21, 2005	36.45	36.45	36.10	36.10	29,999	-0.50(-1.35%)
Sep 20, 2005	36.91	37.03	36.55	36.60	37,679	-0.30(-0.80%)
Sep 19, 2005	37.04	37.05	36.83	36.90	72,718	-0.14(-0.37%)
Sep 16, 2005	36.91	37.03	36.90	37.03	40,799	+0.18(+0.49%)
Sep 15, 2005	36.98	37.00	36.78	36.85	27,119	-0.06(-0.16%)
Sep 14, 2005	37.19	37.19	36.90	36.91	34,079	-0.23(-0.61%)
Sep 13, 2005	37.33	37.33	37.13	37.14	31,199	-0.27(-0.74%)
Sep 12, 2005	37.31	37.49	37.31	37.41	111,837	+0.12(+0.32%)
Sep 09, 2005	37.18	37.33	37.16	37.29	48,238	+0.17(+0.47%)
Sep 08, 2005	37.19	37.23	37.08	37.12	14,159	-0.15(-0.41%)
Sep 07, 2005	37.12	37.46	37.07	37.27	28,559	+0.15(+0.40%)
Sep 06, 2005	36.75	37.12	36.75	37.12	18,239	+0.47(+1.28%)
Sep 02, 2005	36.83	36.83	36.57	36.65	49,198	-0.23(-0.62%)
Sep 01, 2005	36.85	37.00	36.69	36.88	30,479	+0.10(+0.28%)
Aug 31, 2005	36.13	36.78	36.13	36.78	59,758	+0.59(+1.62%)
Aug 30, 2005	36.20	36.20	36.06	36.19	25,439	-0.00(-0.01%)
Aug 29, 2005	35.91	36.21	35.83	36.19	26,879	+0.15(+0.42%)
Aug 26, 2005	36.33	36.33	35.96	36.04	24,719	-0.29(-0.79%)
Aug 25, 2005	36.34	36.39	36.25	36.33	23,759	+0.07(+0.20%)
Aug 24, 2005	36.25	36.59	36.17	36.26	59,518	-0.04(-0.11%)
Aug 23, 2005	36.45	36.45	36.17	36.30	15,119	-0.05(-0.14%)
Aug 22, 2005	36.27	36.35	36.11	36.35	299,033	+0.18(+0.51%)
Aug 19, 2005	36.23	36.24	36.12	36.17	28,319	+0.05(+0.13%)
Aug 18, 2005	36.03	36.16	35.91	36.12	165,596	-0.13(-0.36%)
Aug 17, 2005	36.29	36.36	36.19	36.25	43,439	-0.01(-0.02%)
Aug 16, 2005	36.53	36.57	36.25	36.26	28,799	-0.38(-1.02%)
Aug 15, 2005	36.58	36.77	36.44	36.63	34,799	+0.13(+0.35%)
Aug 12, 2005	36.63	36.63	36.34	36.50	30,479	-0.23(-0.61%)
Aug 11, 2005	36.43	36.73	36.43	36.73	19,199	+0.25(+0.67%)
Aug 10, 2005	36.60	36.78	36.38	36.48	80,878	-0.03(-0.09%)
Aug 09, 2005	36.40	36.52	36.35	36.52	31,919	+0.21(+0.59%)
Aug 08, 2005	36.71	36.72	36.30	36.30	101,997	-0.30(-0.82%)
Aug 05, 2005	36.96	36.96	36.49	36.60	29,519	-0.42(-1.14%)
Aug 04, 2005	37.31	37.31	37.03	37.03	50,638	-0.40(-1.06%)
Aug 03, 2005	37.47	37.50	37.36	37.42	51,118	-0.02(-0.06%)
Aug 02, 2005	37.35	37.46	37.35	37.44	18,719	+0.15(+0.39%)

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.