Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	38.68	39.63	38.68	39.40	2,234,300	+1.05(+2.74%)
Oct 28, 2005	37.50	38.48	37.08	38.35	2,146,400	+1.50(+4.07%)
Oct 27, 2005	37.98	38.16	36.27	36.85	1,860,000	-1.13(-2.98%)
Oct 26, 2005	37.77	38.67	37.40	37.98	1,934,000	+0.03(+0.08%)
Oct 25, 2005	38.52	38.53	37.68	37.95	1,270,100	-0.72(-1.86%)
Oct 24, 2005	38.25	38.88	38.24	38.67	1,388,100	+0.67(+1.76%)
Oct 21, 2005	38.55	38.74	37.92	38.00	1,403,100	-0.24(-0.63%)
Oct 20, 2005	39.05	39.40	38.10	38.24	2,024,700	-1.03(-2.62%)
Oct 19, 2005	38.00	39.40	37.60	39.27	1,923,900	+0.71(+1.84%)
Oct 18, 2005	38.86	39.06	38.21	38.56	758,200	-0.30(-0.77%)
Oct 17, 2005	38.82	39.02	38.50	38.86	840,700	-0.02(-0.05%)
Oct 14, 2005	38.62	39.25	38.30	38.88	1,135,000	+0.33(+0.86%)
Oct 13, 2005	38.90	39.45	38.18	38.55	1,881,600	-0.55(-1.41%)
Oct 12, 2005	38.75	39.25	37.91	39.10	1,635,100	+0.20(+0.51%)
Oct 11, 2005	38.95	39.35	38.72	38.90	1,133,800	-0.01(-0.03%)
Oct 10, 2005	39.56	39.60	38.81	38.91	916,000	-0.57(-1.44%)
Oct 07, 2005	39.40	40.25	39.05	39.48	1,165,700	+0.57(+1.46%)
Oct 06, 2005	39.40	40.25	38.60	38.91	1,967,700	-0.52(-1.32%)
Oct 05, 2005	40.35	40.46	39.27	39.43	1,163,000	-1.14(-2.81%)
Oct 04, 2005	40.75	41.47	40.57	40.57	1,496,500	-0.30(-0.73%)
Oct 03, 2005	39.78	41.05	39.78	40.87	2,348,100	+1.10(+2.77%)
Sep 30, 2005	39.40	40.08	39.10	39.77	1,674,900	+0.18(+0.45%)
Sep 29, 2005	38.74	39.66	38.50	39.59	1,868,500	+0.97(+2.51%)
Sep 28, 2005	38.85	39.60	38.41	38.62	2,546,300	+0.01(+0.03%)
Sep 27, 2005	38.00	38.76	37.81	38.61	2,069,100	+0.62(+1.63%)
Sep 26, 2005	37.85	38.39	37.49	37.99	1,573,600	+0.39(+1.04%)
Sep 23, 2005	37.60	38.03	37.03	37.60	1,384,400	+0.37(+0.99%)
Sep 22, 2005	36.85	37.67	36.60	37.23	1,409,600	+0.67(+1.83%)
Sep 21, 2005	36.65	36.86	35.92	36.56	2,145,200	-0.09(-0.25%)
Sep 20, 2005	37.40	37.83	36.59	36.65	2,109,500	-0.72(-1.93%)
Sep 19, 2005	37.76	37.82	37.13	37.37	982,900	-0.39(-1.03%)
Sep 16, 2005	37.35	37.85	37.02	37.76	1,490,100	+0.41(+1.10%)
Sep 15, 2005	37.72	38.00	37.11	37.35	2,712,200	-0.62(-1.63%)
Sep 14, 2005	39.00	39.20	37.97	37.97	1,064,800	-0.97(-2.49%)
Sep 13, 2005	39.00	39.18	38.72	38.94	1,572,900	-0.05(-0.13%)
Sep 12, 2005	38.60	39.16	38.46	38.99	837,200	+0.54(+1.40%)
Sep 09, 2005	38.60	38.90	38.34	38.45	865,100	+0.18(+0.47%)
Sep 08, 2005	38.50	39.03	38.16	38.27	1,844,400	-0.90(-2.30%)
Sep 07, 2005	38.59	39.35	38.59	39.17	2,050,300	+0.58(+1.50%)
Sep 06, 2005	38.59	38.64	37.25	38.59	1,887,600	+1.79(+4.86%)
Sep 02, 2005	37.00	37.04	36.65	36.80	1,347,300	-0.15(-0.41%)
Sep 01, 2005	37.68	37.72	36.53	36.95	2,655,600	-0.47(-1.26%)
Aug 31, 2005	37.42	37.80	36.00	37.42	8,025,500	+4.11(+12.34%)
Aug 30, 2005	34.00	34.05	33.11	33.31	1,192,400	-0.88(-2.57%)
Aug 29, 2005	34.24	34.45	33.93	34.19	879,500	-0.05(-0.15%)
Aug 26, 2005	34.23	34.60	33.82	34.24	1,462,100	+0.01(+0.03%)
Aug 25, 2005	34.21	34.36	34.05	34.23	666,200	+0.02(+0.06%)
Aug 24, 2005	33.95	34.70	33.75	34.21	1,124,200	-0.05(-0.15%)
Aug 23, 2005	33.79	34.32	33.79	34.26	659,300	+0.55(+1.63%)
Aug 22, 2005	34.35	34.47	33.54	33.71	730,600	-0.49(-1.43%)
Aug 19, 2005	34.50	34.60	34.00	34.20	716,500	-0.23(-0.67%)
Aug 18, 2005	34.30	34.73	33.83	34.43	533,300	-0.11(-0.32%)
Aug 17, 2005	34.40	34.79	33.93	34.54	713,700	+0.04(+0.12%)
Aug 16, 2005	35.32	35.32	33.80	34.50	1,424,500	-0.86(-2.43%)
Aug 15, 2005	35.13	35.49	34.65	35.36	690,500	+0.23(+0.65%)
Aug 12, 2005	35.63	35.63	34.69	35.13	1,148,400	-0.50(-1.40%)
Aug 11, 2005	34.69	35.74	34.68	35.63	2,012,200	+1.12(+3.25%)
Aug 10, 2005	34.15	34.99	34.15	34.51	1,504,000	+0.49(+1.44%)
Aug 09, 2005	33.77	34.08	33.74	34.02	861,800	+0.44(+1.31%)
Aug 08, 2005	34.00	34.20	33.47	33.58	642,200	-0.30(-0.89%)
Aug 05, 2005	33.50	33.92	33.38	33.88	717,500	+0.28(+0.83%)
Aug 04, 2005	33.76	33.80	33.37	33.60	689,000	-0.48(-1.41%)
Aug 03, 2005	34.40	34.52	33.90	34.08	1,346,700	-0.81(-2.32%)
Aug 02, 2005	34.75	35.00	34.70	34.89	880,500	+0.07(+0.20%)

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.