Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	41.13	41.54	41.01	41.31	54,139	+0.61(+1.51%)
Oct 28, 2005	40.54	40.77	40.28	40.70	13,124	+0.19(+0.47%)
Oct 27, 2005	40.96	40.96	40.48	40.50	29,093	-0.40(-0.98%)
Oct 26, 2005	41.01	41.43	40.91	40.91	30,733	-0.24(-0.58%)
Oct 25, 2005	41.33	41.41	40.88	41.14	71,857	-0.29(-0.71%)
Oct 24, 2005	41.14	41.81	40.98	41.44	35,874	+0.49(+1.21%)
Oct 21, 2005	41.14	41.19	40.86	40.94	47,467	+0.27(+0.67%)
Oct 20, 2005	41.24	41.24	40.60	40.67	72,076	-0.37(-0.89%)
Oct 19, 2005	40.22	41.03	40.22	41.03	32,702	+0.49(+1.22%)
Oct 18, 2005	40.63	40.72	40.46	40.54	53,373	-0.05(-0.11%)
Oct 17, 2005	40.41	40.63	40.35	40.59	17,827	+0.17(+0.43%)
Oct 14, 2005	40.56	40.56	40.15	40.41	80,717	+0.16(+0.39%)
Oct 13, 2005	40.04	40.40	39.86	40.26	54,358	+0.25(+0.62%)
Oct 12, 2005	40.00	40.39	39.87	40.01	99,966	-0.34(-0.84%)
Oct 11, 2005	40.70	40.74	40.21	40.35	33,249	-0.25(-0.61%)
Oct 10, 2005	40.87	40.92	40.53	40.60	21,874	-0.38(-0.94%)
Oct 07, 2005	41.10	41.10	40.84	40.98	40,030	+0.29(+0.72%)
Oct 06, 2005	41.27	41.34	40.62	40.69	82,576	-0.51(-1.24%)
Oct 05, 2005	41.69	41.83	41.20	41.20	16,187	-0.59(-1.40%)
Oct 04, 2005	42.20	42.40	41.78	41.78	15,093	-0.53(-1.25%)
Oct 03, 2005	42.18	42.44	42.18	42.31	41,233	+0.27(+0.65%)
Sep 30, 2005	41.91	42.15	41.91	42.04	12,140	+0.19(+0.46%)
Sep 29, 2005	41.24	41.94	41.11	41.85	16,843	+0.46(+1.10%)
Sep 28, 2005	41.36	41.56	41.20	41.39	82,795	+0.12(+0.29%)
Sep 27, 2005	41.39	41.45	41.06	41.27	20,780	-0.07(-0.18%)
Sep 26, 2005	41.69	41.69	41.30	41.34	13,234	+0.01(+0.02%)
Sep 23, 2005	41.34	41.49	40.96	41.34	15,093	+0.09(+0.22%)
Sep 22, 2005	41.05	41.39	40.88	41.24	87,826	+0.05(+0.11%)
Sep 21, 2005	41.57	41.57	41.16	41.20	28,436	-0.52(-1.25%)
Sep 20, 2005	42.15	42.68	41.55	41.72	30,186	-0.09(-0.22%)
Sep 19, 2005	42.01	42.01	41.73	41.81	23,187	-0.38(-0.91%)
Sep 16, 2005	42.07	42.20	41.89	42.20	15,530	+0.31(+0.74%)
Sep 15, 2005	42.11	42.15	41.76	41.88	13,234	-0.22(-0.52%)
Sep 14, 2005	42.50	42.57	42.06	42.10	32,046	-0.41(-0.97%)
Sep 13, 2005	42.47	42.83	42.34	42.52	52,936	+0.09(+0.22%)
Sep 12, 2005	42.61	42.67	42.40	42.42	24,062	+0.05(+0.11%)
Sep 09, 2005	42.34	42.48	42.16	42.38	27,015	+0.09(+0.22%)
Sep 08, 2005	42.23	42.45	42.10	42.29	20,124	+0.05(+0.11%)
Sep 07, 2005	42.06	42.29	41.88	42.24	11,921	+0.15(+0.35%)
Sep 06, 2005	41.65	42.09	41.65	42.09	250,244	+0.57(+1.37%)
Sep 02, 2005	41.74	41.74	41.49	41.53	10,171	-0.05(-0.13%)
Sep 01, 2005	41.65	41.85	41.51	41.58	64,967	-0.06(-0.15%)
Aug 31, 2005	41.37	41.65	41.28	41.65	69,232	+0.19(+0.46%)
Aug 30, 2005	41.33	41.45	41.14	41.45	39,155	-0.13(-0.31%)
Aug 29, 2005	41.16	41.63	40.93	41.58	69,779	+0.36(+0.86%)
Aug 26, 2005	41.37	41.37	41.10	41.23	26,686	-0.10(-0.24%)
Aug 25, 2005	41.33	41.50	41.28	41.33	14,655	+0.00(+0.00%)
Aug 24, 2005	41.32	41.87	41.24	41.33	34,124	-0.21(-0.51%)
Aug 23, 2005	41.56	41.69	41.35	41.54	14,327	+0.08(+0.20%)
Aug 22, 2005	41.65	41.87	41.28	41.45	118,888	-0.03(-0.07%)
Aug 19, 2005	41.52	41.68	41.41	41.48	43,858	-0.03(-0.07%)
Aug 18, 2005	40.96	41.68	40.96	41.51	34,999	-0.25(-0.59%)
Aug 17, 2005	41.53	41.87	41.53	41.76	24,936	+0.43(+1.04%)
Aug 16, 2005	41.69	41.69	41.24	41.33	31,061	-0.52(-1.25%)
Aug 15, 2005	41.56	42.00	41.45	41.85	19,468	+0.29(+0.70%)
Aug 12, 2005	41.50	41.57	41.33	41.56	76,889	-0.23(-0.55%)
Aug 11, 2005	41.88	42.11	41.69	41.78	13,999	+0.12(+0.29%)
Aug 10, 2005	42.45	42.46	41.64	41.66	104,560	-0.57(-1.35%)
Aug 09, 2005	42.33	42.51	42.24	42.24	20,671	+0.15(+0.36%)
Aug 08, 2005	42.24	42.37	41.96	42.09	22,640	-0.11(-0.26%)
Aug 05, 2005	42.30	42.42	42.08	42.20	175,652	-0.19(-0.45%)
Aug 04, 2005	42.64	42.76	42.34	42.39	83,560	-0.47(-1.09%)
Aug 03, 2005	42.52	42.85	42.52	42.85	20,671	+0.22(+0.51%)
Aug 02, 2005	42.24	42.76	42.24	42.63	35,546	+0.32(+0.76%)

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.