Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	33.25	33.55	33.22	33.49	109,400	-0.23(-0.68%)
Oct 28, 2005	33.50	33.83	33.18	33.72	149,300	+0.22(+0.66%)
Oct 27, 2005	34.02	34.12	33.34	33.50	110,200	-0.49(-1.44%)
Oct 26, 2005	34.15	34.18	33.69	33.99	115,900	+0.05(+0.15%)
Oct 25, 2005	33.67	34.09	33.41	33.94	137,600	+0.34(+1.01%)
Oct 24, 2005	33.35	33.75	33.25	33.60	229,200	+0.50(+1.51%)
Oct 21, 2005	32.99	33.35	32.81	33.10	164,700	+0.69(+2.13%)
Oct 20, 2005	32.98	33.00	32.20	32.41	109,300	-0.54(-1.64%)
Oct 19, 2005	32.77	33.09	32.13	32.95	146,800	+0.18(+0.55%)
Oct 18, 2005	33.37	33.42	32.60	32.77	125,700	-0.45(-1.35%)
Oct 17, 2005	32.80	33.60	32.80	33.22	139,800	+0.64(+1.96%)
Oct 14, 2005	31.89	32.60	31.89	32.58	181,300	+0.73(+2.29%)
Oct 13, 2005	32.85	32.85	31.80	31.85	219,800	-1.31(-3.95%)
Oct 12, 2005	33.98	33.98	32.90	33.16	135,600	-0.57(-1.69%)
Oct 11, 2005	33.34	33.83	33.34	33.73	107,200	+0.39(+1.17%)
Oct 10, 2005	34.00	34.00	33.19	33.34	78,700	-0.46(-1.36%)
Oct 07, 2005	33.50	33.90	33.31	33.80	114,700	+0.30(+0.90%)
Oct 06, 2005	34.28	34.28	33.00	33.50	208,700	-0.88(-2.56%)
Oct 05, 2005	34.50	34.84	34.38	34.38	114,100	-0.19(-0.55%)
Oct 04, 2005	34.65	34.80	34.55	34.57	56,600	-0.08(-0.23%)
Oct 03, 2005	34.30	34.80	34.30	34.65	100,400	+0.38(+1.11%)
Sep 30, 2005	34.30	34.40	34.22	34.27	68,000	-0.15(-0.44%)
Sep 29, 2005	34.45	34.50	34.25	34.42	87,600	+0.02(+0.06%)
Sep 28, 2005	34.21	34.47	34.21	34.40	80,100	+0.13(+0.38%)
Sep 27, 2005	34.10	34.35	34.04	34.27	109,600	+0.23(+0.68%)
Sep 26, 2005	33.70	34.17	33.53	34.04	117,700	+0.55(+1.64%)
Sep 23, 2005	33.49	34.16	33.20	33.49	181,600	-0.52(-1.53%)
Sep 22, 2005	34.60	34.60	33.85	34.01	124,600	-0.59(-1.71%)
Sep 21, 2005	34.55	34.75	34.41	34.60	142,100	-0.10(-0.29%)
Sep 20, 2005	34.43	34.85	34.35	34.70	147,000	+0.20(+0.58%)
Sep 19, 2005	34.03	34.60	34.03	34.50	195,600	+0.50(+1.47%)
Sep 16, 2005	33.98	34.05	33.80	34.00	145,900	+0.04(+0.12%)
Sep 15, 2005	33.76	34.00	33.63	33.96	115,600	+0.16(+0.47%)
Sep 14, 2005	33.62	34.00	33.58	33.80	103,000	-0.02(-0.06%)
Sep 13, 2005	33.85	34.15	33.55	33.82	82,500	+0.01(+0.03%)
Sep 12, 2005	34.25	34.34	33.65	33.81	106,900	-0.19(-0.56%)
Sep 09, 2005	33.50	34.05	33.50	34.00	179,100	+0.09(+0.27%)
Sep 08, 2005	33.80	34.20	33.77	33.91	129,800	+0.01(+0.03%)
Sep 07, 2005	34.00	34.04	33.85	33.90	220,700	-0.09(-0.26%)
Sep 06, 2005	34.00	34.04	33.91	33.99	205,200	+0.13(+0.38%)
Sep 02, 2005	33.45	33.95	33.24	33.86	144,400	+0.56(+1.68%)
Sep 01, 2005	32.75	33.50	32.70	33.30	97,200	+0.30(+0.91%)
Aug 31, 2005	32.80	33.40	32.72	33.00	124,600	+0.15(+0.46%)
Aug 30, 2005	32.25	32.99	32.15	32.85	77,300	+0.63(+1.96%)
Aug 29, 2005	32.60	32.60	32.15	32.22	117,700	-0.19(-0.59%)
Aug 26, 2005	32.80	32.80	32.20	32.41	140,400	-0.39(-1.19%)
Aug 25, 2005	32.95	32.97	32.80	32.80	105,300	-0.04(-0.12%)
Aug 24, 2005	32.93	33.25	32.75	32.84	179,000	+0.06(+0.18%)
Aug 23, 2005	32.88	32.90	32.68	32.78	161,000	+0.03(+0.09%)
Aug 22, 2005	32.55	32.94	32.55	32.75	162,100	+0.03(+0.09%)
Aug 19, 2005	32.05	32.83	32.05	32.72	170,300	+0.84(+2.63%)
Aug 18, 2005	31.25	32.19	31.21	31.88	210,500	+0.14(+0.44%)
Aug 17, 2005	32.50	32.64	31.25	31.74	382,000	-0.78(-2.40%)
Aug 16, 2005	33.65	33.65	32.29	32.52	241,500	-1.13(-3.36%)
Aug 15, 2005	33.79	33.79	33.37	33.65	159,900	-0.02(-0.06%)
Aug 12, 2005	33.51	33.79	33.10	33.67	150,500	+0.16(+0.48%)
Aug 11, 2005	33.95	33.95	33.30	33.51	186,000	-0.48(-1.41%)
Aug 10, 2005	33.60	34.25	33.40	33.99	157,800	+0.16(+0.47%)
Aug 09, 2005	33.94	33.95	33.05	33.83	168,200	-0.41(-1.20%)
Aug 08, 2005	34.35	34.55	34.05	34.24	107,400	-0.11(-0.32%)
Aug 05, 2005	34.62	34.62	34.15	34.35	108,800	-0.27(-0.78%)
Aug 04, 2005	34.53	34.75	34.27	34.62	164,300	-0.15(-0.43%)
Aug 03, 2005	35.15	35.15	34.60	34.77	119,200	-0.13(-0.37%)
Aug 02, 2005	34.66	34.91	33.43	34.90	227,800	+0.15(+0.43%)

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.