Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	38.12	38.42	38.07	38.13	5,112,100	+0.07(+0.19%)
Oct 28, 2005	37.63	38.09	37.59	38.06	3,655,852	+0.45(+1.19%)
Oct 27, 2005	37.74	38.05	37.57	37.61	3,365,931	-0.13(-0.34%)
Oct 26, 2005	37.49	38.10	37.39	37.74	4,808,196	+0.25(+0.65%)
Oct 25, 2005	38.11	38.13	37.28	37.49	6,074,903	-0.61(-1.59%)
Oct 24, 2005	38.53	38.79	37.95	38.10	7,097,378	-0.32(-0.85%)
Oct 21, 2005	38.42	39.12	38.14	38.42	6,532,352	+0.13(+0.34%)
Oct 20, 2005	38.86	39.23	38.05	38.29	8,437,881	-1.00(-2.54%)
Oct 19, 2005	38.24	39.31	37.75	39.29	5,521,368	+0.74(+1.91%)
Oct 18, 2005	38.84	38.87	38.41	38.55	4,282,490	-0.53(-1.35%)
Oct 17, 2005	39.00	39.09	38.65	39.08	3,339,486	-0.02(-0.06%)
Oct 14, 2005	38.87	39.26	38.62	39.10	3,798,458	+0.23(+0.59%)
Oct 13, 2005	38.43	38.94	38.42	38.87	3,366,900	+0.23(+0.60%)
Oct 12, 2005	38.71	39.29	38.45	38.64	3,501,476	-0.20(-0.52%)
Oct 11, 2005	38.79	39.06	38.71	38.84	3,040,705	-0.05(-0.13%)
Oct 10, 2005	39.07	39.33	38.76	38.89	2,569,965	-0.18(-0.46%)
Oct 07, 2005	39.03	39.21	38.74	39.07	3,170,297	+0.19(+0.50%)
Oct 06, 2005	38.98	39.13	38.69	38.88	3,215,986	-0.05(-0.13%)
Oct 05, 2005	39.89	39.89	38.89	38.93	2,731,678	-0.53(-1.34%)
Oct 04, 2005	39.82	39.95	39.28	39.46	3,082,518	-0.18(-0.46%)
Oct 03, 2005	39.94	40.04	39.57	39.64	3,215,709	-0.30(-0.74%)
Sep 30, 2005	40.27	40.15	39.52	39.93	5,131,484	-0.34(-0.84%)
Sep 29, 2005	39.80	40.31	39.51	40.27	3,969,863	+0.48(+1.20%)
Sep 28, 2005	39.46	40.00	39.44	39.80	6,014,814	+0.40(+1.01%)
Sep 27, 2005	38.91	39.66	38.88	39.40	6,029,629	+0.35(+0.89%)
Sep 26, 2005	39.62	39.91	38.76	39.05	8,719,771	-0.33(-0.84%)
Sep 23, 2005	39.08	39.69	37.74	39.39	12,339,487	+1.87(+4.99%)
Sep 22, 2005	36.84	37.91	36.04	37.51	18,233,570	+0.08(+0.21%)
Sep 21, 2005	38.14	38.28	37.03	37.44	9,863,531	-0.92(-2.41%)
Sep 20, 2005	38.57	38.97	38.22	38.36	5,300,120	-0.22(-0.58%)
Sep 19, 2005	39.82	39.72	38.50	38.58	9,525,014	-1.24(-3.10%)
Sep 16, 2005	39.18	39.91	39.18	39.82	7,161,344	+0.64(+1.64%)
Sep 15, 2005	38.71	39.20	38.60	39.18	3,887,760	+0.51(+1.33%)
Sep 14, 2005	38.73	38.96	38.38	38.66	5,608,731	+0.08(+0.21%)
Sep 13, 2005	38.88	39.10	38.23	38.58	6,674,127	-0.48(-1.22%)
Sep 12, 2005	38.99	39.29	38.71	39.06	6,178,881	-0.13(-0.33%)
Sep 09, 2005	39.44	39.60	38.78	39.19	10,272,660	-0.23(-0.59%)
Sep 08, 2005	40.05	40.43	39.36	39.42	7,787,982	-1.16(-2.87%)
Sep 07, 2005	40.37	40.71	40.30	40.58	5,425,558	+0.21(+0.52%)
Sep 06, 2005	40.12	40.59	40.12	40.37	4,630,007	+0.27(+0.67%)
Sep 02, 2005	40.14	40.50	39.84	40.11	4,933,911	-0.19(-0.47%)
Sep 01, 2005	40.51	40.56	39.67	40.30	7,036,736	-0.30(-0.75%)
Aug 31, 2005	40.52	40.65	39.17	40.60	16,182,527	-0.31(-0.76%)
Aug 30, 2005	41.10	41.13	40.66	40.91	4,426,758	-0.39(-0.94%)
Aug 29, 2005	40.81	41.53	40.75	41.30	7,120,223	-0.79(-1.87%)
Aug 26, 2005	42.09	42.40	41.91	42.09	2,230,893	-0.32(-0.75%)
Aug 25, 2005	42.04	42.60	42.04	42.40	2,298,320	+0.41(+0.98%)
Aug 24, 2005	42.47	42.54	41.96	41.99	3,501,892	-0.56(-1.31%)
Aug 23, 2005	42.43	42.77	42.43	42.55	4,660,328	+0.04(+0.08%)
Aug 22, 2005	42.40	42.83	42.22	42.51	3,615,285	+0.27(+0.65%)
Aug 19, 2005	42.25	42.50	42.19	42.24	2,536,182	+0.08(+0.19%)
Aug 18, 2005	42.09	42.40	41.90	42.16	2,911,113	+0.02(+0.05%)
Aug 17, 2005	41.71	42.31	41.46	42.14	3,400,683	+0.40(+0.97%)
Aug 16, 2005	42.23	42.44	41.73	41.73	3,730,755	-0.60(-1.42%)
Aug 15, 2005	41.93	42.64	41.93	42.33	2,823,195	+0.38(+0.91%)
Aug 12, 2005	42.15	42.40	41.78	41.95	2,448,264	-0.10(-0.24%)
Aug 11, 2005	41.78	42.12	41.65	42.05	4,240,262	+0.13(+0.31%)
Aug 10, 2005	42.09	42.44	41.88	41.92	5,497,831	-0.53(-1.26%)
Aug 09, 2005	42.61	42.67	42.32	42.45	4,334,548	-0.12(-0.27%)
Aug 08, 2005	42.66	42.92	42.49	42.57	2,755,492	-0.10(-0.24%)
Aug 05, 2005	43.41	43.53	42.67	42.67	3,579,564	-0.85(-1.94%)
Aug 04, 2005	43.88	43.88	43.52	43.52	2,191,988	-0.40(-0.92%)
Aug 03, 2005	44.12	44.38	43.81	43.92	3,083,902	-0.39(-0.88%)
Aug 02, 2005	43.91	44.44	43.81	44.31	2,551,412	+0.40(+0.90%)

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.