Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	42.60	42.90	42.60	42.72	11,557	+0.83(+1.98%)
Oct 28, 2005	41.50	41.91	41.50	41.89	7,625	+0.55(+1.32%)
Oct 27, 2005	41.96	41.96	41.34	41.34	5,123	-0.91(-2.16%)
Oct 26, 2005	42.53	42.66	42.26	42.26	1,429	-0.35(-0.83%)
Oct 25, 2005	42.85	42.85	42.43	42.61	5,719	-0.29(-0.67%)
Oct 24, 2005	42.41	42.90	42.20	42.90	708,228	+0.65(+1.53%)
Oct 21, 2005	42.38	42.39	42.11	42.25	6,195	+0.03(+0.08%)
Oct 20, 2005	42.67	42.78	42.08	42.22	5,480	-0.33(-0.77%)
Oct 19, 2005	41.58	42.63	41.54	42.54	2,383	+0.68(+1.62%)
Oct 18, 2005	42.38	42.38	41.84	41.86	17,157	-0.48(-1.13%)
Oct 17, 2005	42.33	42.36	42.06	42.34	11,557	+0.06(+0.14%)
Oct 14, 2005	41.89	42.28	41.89	42.28	1,668	+0.45(+1.08%)
Oct 13, 2005	41.58	41.83	41.49	41.83	11,557	+0.08(+0.18%)
Oct 12, 2005	42.22	42.22	41.64	41.75	6,910	-0.49(-1.15%)
Oct 11, 2005	42.75	42.75	42.23	42.24	1,906	-0.29(-0.69%)
Oct 10, 2005	42.88	42.88	42.53	42.53	476	-0.34(-0.80%)
Oct 07, 2005	42.85	42.92	42.84	42.88	2,383	+0.08(+0.20%)
Oct 06, 2005	42.92	43.11	42.49	42.79	72,324	-0.02(-0.04%)
Oct 05, 2005	43.50	43.50	42.81	42.81	1,429	-0.69(-1.58%)
Oct 04, 2005	43.77	43.97	43.50	43.50	6,672	-0.40(-0.92%)
Oct 03, 2005	43.85	43.99	43.75	43.90	8,102	+0.09(+0.21%)
Sep 30, 2005	43.52	43.84	43.47	43.81	7,506	+0.40(+0.93%)
Sep 29, 2005	43.01	43.47	42.99	43.41	28,834	+0.26(+0.60%)
Sep 28, 2005	43.44	43.46	43.07	43.15	7,863	-0.30(-0.70%)
Sep 27, 2005	43.52	43.55	43.26	43.45	4,766	-0.07(-0.15%)
Sep 26, 2005	43.68	43.84	43.27	43.52	5,719	+0.08(+0.19%)
Sep 23, 2005	43.43	43.52	43.11	43.43	1,548	+0.13(+0.29%)
Sep 22, 2005	42.66	43.36	42.56	43.31	15,132	+0.71(+1.67%)
Sep 21, 2005	43.32	43.32	42.59	42.59	10,842	-0.80(-1.84%)
Sep 20, 2005	44.18	44.20	43.30	43.39	3,217	-0.65(-1.47%)
Sep 19, 2005	44.64	44.64	44.04	44.04	8,221	-0.66(-1.48%)
Sep 16, 2005	44.78	44.78	44.52	44.70	1,787	+0.10(+0.23%)
Sep 15, 2005	44.65	44.69	44.46	44.60	4,408	-0.05(-0.11%)
Sep 14, 2005	45.13	45.13	44.65	44.65	7,029	-0.44(-0.99%)
Sep 13, 2005	45.51	45.51	45.09	45.09	10,008	-0.55(-1.20%)
Sep 12, 2005	45.40	45.64	45.40	45.64	953	+0.24(+0.54%)
Sep 09, 2005	45.26	45.51	45.26	45.40	38,366	+0.25(+0.56%)
Sep 08, 2005	45.20	45.25	45.12	45.14	23,949	-0.43(-0.94%)
Sep 07, 2005	45.09	45.57	45.09	45.57	3,336	+0.49(+1.08%)
Sep 06, 2005	44.64	45.09	44.64	45.09	834	+0.64(+1.44%)
Sep 02, 2005	44.69	44.69	44.45	44.45	1,191	-0.23(-0.51%)
Sep 01, 2005	44.92	45.08	44.61	44.67	1,668	-0.03(-0.08%)
Aug 31, 2005	44.72	44.82	44.52	44.71	62,672	+0.19(+0.43%)
Aug 30, 2005	44.94	44.94	44.46	44.52	2,978	-0.54(-1.19%)
Aug 29, 2005	44.70	45.05	44.70	45.05	1,310	+0.04(+0.09%)
Aug 26, 2005	45.09	45.09	44.88	45.01	1,191	-0.14(-0.32%)
Aug 25, 2005	45.06	45.20	45.06	45.15	2,502	+0.09(+0.20%)
Aug 24, 2005	45.23	45.58	45.04	45.06	6,076	-0.26(-0.57%)
Aug 23, 2005	45.45	45.46	45.15	45.32	9,651	-0.13(-0.28%)
Aug 22, 2005	45.47	45.71	45.35	45.45	5,480	-0.08(-0.18%)
Aug 19, 2005	45.77	45.77	45.46	45.53	5,600	-0.13(-0.28%)
Aug 18, 2005	45.60	45.74	45.60	45.66	1,072	-0.23(-0.49%)
Aug 17, 2005	45.68	45.93	45.66	45.88	3,574	+0.11(+0.24%)
Aug 16, 2005	46.19	46.19	45.70	45.77	3,574	-0.68(-1.46%)
Aug 15, 2005	46.19	46.45	46.19	46.45	595	+0.18(+0.38%)
Aug 12, 2005	46.26	46.28	45.91	46.28	4,051	+0.17(+0.36%)
Aug 11, 2005	46.23	46.39	46.08	46.11	2,263	-0.08(-0.16%)
Aug 10, 2005	46.20	46.61	46.19	46.19	1,429	+0.04(+0.09%)
Aug 09, 2005	45.83	46.19	45.69	46.14	125,465	+0.43(+0.94%)
Aug 08, 2005	45.93	45.93	45.72	45.72	1,191	-0.11(-0.24%)
Aug 05, 2005	46.29	46.29	45.82	45.82	2,383	-0.51(-1.10%)
Aug 04, 2005	46.34	46.45	46.18	46.34	3,931	-0.47(-1.00%)
Aug 03, 2005	46.90	46.90	46.67	46.81	5,242	-0.08(-0.18%)
Aug 02, 2005	46.87	46.97	46.87	46.89	12,391	-0.04(-0.09%)

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.