Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	38.10	38.40	38.05	38.11	5,114,895	+0.07(+0.19%)
Oct 28, 2005	37.61	38.06	37.57	38.04	3,657,850	+0.45(+1.19%)
Oct 27, 2005	37.72	38.03	37.55	37.59	3,367,771	-0.13(-0.34%)
Oct 26, 2005	37.47	38.08	37.37	37.72	4,810,824	+0.25(+0.65%)
Oct 25, 2005	38.09	38.11	37.26	37.47	6,078,223	-0.61(-1.59%)
Oct 24, 2005	38.51	38.76	37.93	38.08	7,101,258	-0.32(-0.85%)
Oct 21, 2005	38.40	39.10	38.11	38.40	6,535,922	+0.13(+0.34%)
Oct 20, 2005	38.84	39.20	38.03	38.27	8,442,493	-1.00(-2.54%)
Oct 19, 2005	38.22	39.29	37.73	39.27	5,524,386	+0.74(+1.91%)
Oct 18, 2005	38.82	38.85	38.39	38.53	4,284,831	-0.53(-1.35%)
Oct 17, 2005	38.98	39.07	38.63	39.06	3,341,312	-0.02(-0.06%)
Oct 14, 2005	38.85	39.24	38.60	39.08	3,800,534	+0.23(+0.59%)
Oct 13, 2005	38.41	38.92	38.40	38.85	3,368,740	+0.23(+0.60%)
Oct 12, 2005	38.69	39.27	38.43	38.62	3,503,390	-0.20(-0.52%)
Oct 11, 2005	38.76	39.04	38.69	38.82	3,042,367	-0.05(-0.13%)
Oct 10, 2005	39.05	39.31	38.74	38.87	2,571,369	-0.18(-0.46%)
Oct 07, 2005	39.01	39.19	38.71	39.05	3,172,030	+0.19(+0.50%)
Oct 06, 2005	38.96	39.10	38.67	38.86	3,217,744	-0.05(-0.13%)
Oct 05, 2005	39.87	39.87	38.87	38.91	2,733,171	-0.53(-1.34%)
Oct 04, 2005	39.80	39.93	39.26	39.44	3,084,203	-0.18(-0.46%)
Oct 03, 2005	39.92	40.02	39.55	39.62	3,217,467	-0.30(-0.74%)
Sep 30, 2005	40.25	40.13	39.50	39.91	5,134,289	-0.34(-0.84%)
Sep 29, 2005	39.78	40.29	39.49	40.25	3,972,033	+0.48(+1.20%)
Sep 28, 2005	39.44	39.98	39.41	39.78	6,018,102	+0.40(+1.01%)
Sep 27, 2005	38.89	39.64	38.86	39.38	6,032,924	+0.35(+0.89%)
Sep 26, 2005	39.59	39.88	38.74	39.03	8,724,537	-0.33(-0.84%)
Sep 23, 2005	39.06	39.67	37.72	39.36	12,346,232	+1.87(+4.99%)
Sep 22, 2005	36.82	37.89	36.02	37.49	18,243,536	+0.08(+0.21%)
Sep 21, 2005	38.11	38.26	37.01	37.41	9,868,923	-0.92(-2.41%)
Sep 20, 2005	38.55	38.95	38.20	38.34	5,303,017	-0.22(-0.58%)
Sep 19, 2005	39.80	39.70	38.48	38.56	9,530,220	-1.23(-3.10%)
Sep 16, 2005	39.15	39.88	39.15	39.80	7,165,258	+0.64(+1.64%)
Sep 15, 2005	38.69	39.18	38.58	39.15	3,889,885	+0.51(+1.33%)
Sep 14, 2005	38.71	38.94	38.36	38.64	5,611,797	+0.08(+0.21%)
Sep 13, 2005	38.86	39.07	38.21	38.56	6,677,776	-0.48(-1.22%)
Sep 12, 2005	38.97	39.27	38.69	39.04	6,182,258	-0.13(-0.33%)
Sep 09, 2005	39.41	39.58	38.76	39.17	10,278,275	-0.23(-0.59%)
Sep 08, 2005	40.03	40.41	39.34	39.40	7,792,239	-1.16(-2.87%)
Sep 07, 2005	40.35	40.68	40.28	40.56	5,428,524	+0.21(+0.52%)
Sep 06, 2005	40.10	40.57	40.10	40.35	4,632,538	+0.27(+0.67%)
Sep 02, 2005	40.11	40.48	39.82	40.09	4,936,608	-0.19(-0.47%)
Sep 01, 2005	40.49	40.54	39.65	40.27	7,040,582	-0.30(-0.75%)
Aug 31, 2005	40.50	40.63	39.15	40.58	16,191,373	-0.31(-0.76%)
Aug 30, 2005	41.07	41.11	40.64	40.89	4,429,178	-0.39(-0.94%)
Aug 29, 2005	40.79	41.51	40.73	41.28	7,124,115	-0.79(-1.87%)
Aug 26, 2005	42.06	42.38	41.89	42.06	2,232,113	-0.32(-0.75%)
Aug 25, 2005	42.01	42.58	42.01	42.38	2,299,576	+0.41(+0.98%)
Aug 24, 2005	42.45	42.52	41.93	41.97	3,503,806	-0.56(-1.31%)
Aug 23, 2005	42.41	42.75	42.41	42.53	4,662,876	+0.04(+0.08%)
Aug 22, 2005	42.38	42.81	42.19	42.49	3,617,261	+0.27(+0.65%)
Aug 19, 2005	42.23	42.48	42.16	42.22	2,537,568	+0.08(+0.19%)
Aug 18, 2005	42.07	42.37	41.88	42.14	2,912,704	+0.02(+0.05%)
Aug 17, 2005	41.69	42.29	41.44	42.11	3,402,541	+0.40(+0.97%)
Aug 16, 2005	42.21	42.42	41.71	41.71	3,732,794	-0.60(-1.42%)
Aug 15, 2005	41.90	42.62	41.90	42.31	2,824,738	+0.38(+0.91%)
Aug 12, 2005	42.13	42.37	41.75	41.93	2,449,603	-0.10(-0.24%)
Aug 11, 2005	41.76	42.09	41.63	42.03	4,242,580	+0.13(+0.31%)
Aug 10, 2005	42.07	42.42	41.85	41.90	5,500,836	-0.53(-1.26%)
Aug 09, 2005	42.59	42.65	42.30	42.43	4,336,918	-0.12(-0.27%)
Aug 08, 2005	42.63	42.90	42.47	42.55	2,756,998	-0.10(-0.24%)
Aug 05, 2005	43.38	43.51	42.65	42.65	3,581,521	-0.84(-1.94%)
Aug 04, 2005	43.85	43.85	43.49	43.49	2,193,186	-0.40(-0.92%)
Aug 03, 2005	44.09	44.36	43.79	43.90	3,085,588	-0.39(-0.88%)
Aug 02, 2005	43.88	44.42	43.79	44.29	2,552,806	+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.