Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	39.82	40.15	39.76	40.12	1,176,200	+0.37(+0.93%)
Oct 28, 2005	39.61	39.75	39.23	39.75	1,088,900	+0.26(+0.66%)
Oct 27, 2005	39.94	40.06	39.43	39.49	1,089,800	-0.73(-1.82%)
Oct 26, 2005	40.45	40.56	40.19	40.22	883,200	-0.24(-0.59%)
Oct 25, 2005	41.00	41.05	40.36	40.46	1,507,300	-0.40(-0.98%)
Oct 24, 2005	40.34	40.89	40.34	40.86	715,200	+0.74(+1.84%)
Oct 21, 2005	40.70	40.79	40.01	40.12	1,022,300	-0.48(-1.18%)
Oct 20, 2005	40.96	41.88	40.60	40.60	963,100	-0.95(-2.29%)
Oct 19, 2005	41.02	41.58	40.90	41.55	1,050,700	+0.80(+1.96%)
Oct 18, 2005	40.58	40.87	40.50	40.75	731,300	-0.38(-0.92%)
Oct 17, 2005	41.04	41.30	40.92	41.13	805,700	-0.53(-1.27%)
Oct 14, 2005	41.25	41.67	41.12	41.66	974,800	+0.84(+2.06%)
Oct 13, 2005	40.35	40.87	40.22	40.82	844,000	-0.08(-0.20%)
Oct 12, 2005	41.35	41.42	40.65	40.90	1,303,200	-0.67(-1.61%)
Oct 11, 2005	42.07	42.14	41.50	41.57	1,085,100	-0.58(-1.38%)
Oct 10, 2005	42.16	42.34	41.96	42.15	632,400	-0.09(-0.21%)
Oct 07, 2005	42.33	42.39	42.02	42.24	1,128,500	+0.22(+0.52%)
Oct 06, 2005	42.06	42.40	41.85	42.02	1,181,300	+0.12(+0.29%)
Oct 05, 2005	42.10	42.21	41.89	41.90	1,812,200	+0.16(+0.38%)
Oct 04, 2005	41.60	41.95	41.60	41.74	789,900	+0.35(+0.85%)
Oct 03, 2005	41.54	41.59	41.18	41.39	619,400	-0.16(-0.39%)
Sep 30, 2005	40.92	41.67	40.82	41.55	976,800	+0.64(+1.56%)
Sep 29, 2005	40.80	40.99	40.62	40.91	1,246,700	+0.01(+0.02%)
Sep 28, 2005	40.72	41.00	40.72	40.90	824,600	+0.27(+0.66%)
Sep 27, 2005	40.70	40.86	40.50	40.63	1,270,300	-0.29(-0.71%)
Sep 26, 2005	40.67	40.96	40.58	40.92	1,357,500	+0.69(+1.72%)
Sep 23, 2005	40.23	40.32	40.01	40.23	956,800	-0.12(-0.30%)
Sep 22, 2005	39.92	40.42	39.80	40.35	1,229,600	+0.34(+0.85%)
Sep 21, 2005	40.18	40.38	39.85	40.01	955,300	-0.35(-0.87%)
Sep 20, 2005	40.38	40.80	40.30	40.36	639,800	-0.02(-0.05%)
Sep 19, 2005	40.65	40.68	40.27	40.38	726,000	-0.37(-0.91%)
Sep 16, 2005	40.91	41.00	40.27	40.75	1,412,200	+0.43(+1.07%)
Sep 15, 2005	40.41	40.46	40.20	40.32	603,000	-0.09(-0.22%)
Sep 14, 2005	40.72	40.74	40.28	40.41	1,097,000	+0.14(+0.35%)
Sep 13, 2005	40.68	40.70	40.05	40.27	2,239,000	-0.89(-2.16%)
Sep 12, 2005	41.10	41.22	41.00	41.16	1,117,800	-0.52(-1.25%)
Sep 09, 2005	41.52	41.86	41.46	41.68	951,000	+0.31(+0.75%)
Sep 08, 2005	41.48	41.50	41.13	41.37	1,480,100	-0.58(-1.38%)
Sep 07, 2005	42.13	42.20	41.80	41.95	2,696,800	-0.69(-1.62%)
Sep 06, 2005	42.66	42.69	42.37	42.64	2,847,300	-0.43(-1.00%)
Sep 02, 2005	42.78	43.25	42.74	43.07	1,848,500	+0.66(+1.56%)
Sep 01, 2005	42.41	42.68	42.11	42.41	3,123,700	-0.35(-0.82%)
Aug 31, 2005	42.76	42.83	42.01	42.76	2,817,200	-0.56(-1.29%)
Aug 30, 2005	42.60	43.38	42.55	43.32	1,288,900	+0.56(+1.31%)
Aug 29, 2005	42.76	42.95	42.60	42.76	698,600	+0.17(+0.40%)
Aug 26, 2005	43.15	43.19	42.56	42.59	876,200	-0.46(-1.07%)
Aug 25, 2005	42.76	43.13	42.71	43.05	1,081,000	+0.12(+0.28%)
Aug 24, 2005	42.94	43.18	42.88	42.93	706,600	-0.20(-0.46%)
Aug 23, 2005	43.40	43.41	43.05	43.13	683,800	-0.65(-1.48%)
Aug 22, 2005	43.80	44.07	43.66	43.78	679,700	-0.02(-0.05%)
Aug 19, 2005	43.89	44.18	43.76	43.80	971,100	+0.84(+1.96%)
Aug 18, 2005	42.76	43.06	42.73	42.96	462,000	+0.55(+1.30%)
Aug 17, 2005	42.47	42.60	42.37	42.41	785,700	-0.47(-1.10%)
Aug 16, 2005	43.17	43.21	42.74	42.88	950,800	-0.60(-1.38%)
Aug 15, 2005	43.28	43.57	43.16	43.48	710,600	-0.57(-1.29%)
Aug 12, 2005	43.81	44.06	43.71	44.05	562,900	-0.44(-0.99%)
Aug 11, 2005	44.13	44.49	44.13	44.49	681,400	+0.23(+0.52%)
Aug 10, 2005	44.27	44.44	44.18	44.26	387,000	+0.01(+0.02%)
Aug 09, 2005	44.04	44.30	43.96	44.25	704,800	+0.49(+1.12%)
Aug 08, 2005	44.05	44.07	43.70	43.76	627,900	+0.25(+0.57%)
Aug 05, 2005	43.87	43.87	43.28	43.51	509,000	-0.52(-1.18%)
Aug 04, 2005	43.94	44.19	43.81	44.03	590,900	-0.17(-0.38%)
Aug 03, 2005	44.08	44.37	43.85	44.20	372,400	-0.03(-0.07%)
Aug 02, 2005	44.00	44.35	43.95	44.23	717,400	+0.89(+2.05%)

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.