Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	36.67	37.11	36.52	36.67	1,686,612	-0.10(-0.27%)
Oct 28, 2005	35.30	37.28	35.20	36.76	3,335,117	+2.67(+7.83%)
Oct 27, 2005	35.59	35.60	32.93	34.10	5,730,174	-1.50(-4.22%)
Oct 26, 2005	35.93	36.33	35.53	35.60	920,227	-0.39(-1.08%)
Oct 25, 2005	35.87	36.09	35.71	35.99	871,213	+0.13(+0.37%)
Oct 24, 2005	35.83	36.42	35.73	35.85	1,787,757	-0.56(-1.53%)
Oct 21, 2005	37.20	37.20	36.17	36.41	1,555,150	-0.77(-2.07%)
Oct 20, 2005	37.36	37.57	37.05	37.18	646,964	-0.15(-0.40%)
Oct 19, 2005	37.78	37.79	37.03	37.33	1,390,541	-0.64(-1.67%)
Oct 18, 2005	38.20	38.25	37.83	37.96	579,958	-0.38(-0.99%)
Oct 17, 2005	38.35	38.86	38.31	38.35	681,812	+0.08(+0.22%)
Oct 14, 2005	38.66	38.68	37.90	38.26	942,610	-0.23(-0.59%)
Oct 13, 2005	39.19	39.21	38.30	38.49	982,133	-0.71(-1.80%)
Oct 12, 2005	38.23	39.32	38.16	39.19	2,031,980	+0.68(+1.78%)
Oct 11, 2005	37.34	38.71	37.34	38.51	1,603,882	+1.17(+3.14%)
Oct 10, 2005	37.66	37.84	37.33	37.34	654,472	-0.23(-0.62%)
Oct 07, 2005	37.20	37.69	37.19	37.57	1,294,070	+0.29(+0.78%)
Oct 06, 2005	37.31	37.48	36.96	37.28	1,197,882	+0.14(+0.38%)
Oct 05, 2005	37.05	37.28	36.93	37.14	1,161,050	+0.18(+0.48%)
Oct 04, 2005	36.84	37.07	36.45	36.96	948,134	+0.49(+1.34%)
Oct 03, 2005	37.15	37.27	36.36	36.47	1,533,618	-0.67(-1.81%)
Sep 30, 2005	36.45	37.16	36.40	37.15	667,930	+0.47(+1.29%)
Sep 29, 2005	37.03	37.03	36.07	36.67	1,155,667	-0.73(-1.96%)
Sep 28, 2005	37.17	37.41	36.94	37.41	1,112,744	+0.24(+0.65%)
Sep 27, 2005	37.36	37.37	36.28	37.17	3,247,146	-0.73(-1.92%)
Sep 26, 2005	38.47	38.51	37.87	37.89	995,732	-0.57(-1.49%)
Sep 23, 2005	38.47	38.92	37.98	38.47	1,722,593	+0.24(+0.63%)
Sep 22, 2005	37.72	38.36	37.72	38.23	1,447,630	+0.50(+1.33%)
Sep 21, 2005	38.61	38.61	37.69	37.72	1,835,072	-0.85(-2.21%)
Sep 20, 2005	38.66	38.90	38.51	38.58	906,769	-0.13(-0.35%)
Sep 19, 2005	39.31	39.52	38.56	38.71	504,170	-0.63(-1.60%)
Sep 16, 2005	39.21	39.55	39.11	39.34	831,406	+0.22(+0.56%)
Sep 15, 2005	39.03	39.46	39.03	39.12	486,037	+0.19(+0.49%)
Sep 14, 2005	39.55	39.66	38.77	38.93	1,285,995	-0.73(-1.85%)
Sep 13, 2005	40.10	40.24	39.65	39.67	676,854	-0.61(-1.51%)
Sep 12, 2005	40.31	40.55	40.24	40.27	721,336	+0.06(+0.16%)
Sep 09, 2005	40.56	40.69	40.05	40.21	817,807	-0.25(-0.63%)
Sep 08, 2005	39.52	40.63	39.35	40.46	1,544,668	+1.21(+3.09%)
Sep 07, 2005	40.53	40.53	38.44	39.25	4,734,016	-1.28(-3.15%)
Sep 06, 2005	41.11	41.13	40.41	40.53	630,248	-0.26(-0.64%)
Sep 02, 2005	41.01	41.01	40.31	40.79	823,331	+0.02(+0.05%)
Sep 01, 2005	41.44	41.49	40.57	40.77	1,767,925	-0.68(-1.65%)
Aug 31, 2005	41.28	41.50	40.74	41.45	972,217	+0.17(+0.41%)
Aug 30, 2005	40.82	41.39	40.82	41.28	922,777	+0.46(+1.12%)
Aug 29, 2005	41.12	41.12	39.98	40.82	975,900	-0.64(-1.53%)
Aug 26, 2005	41.98	42.00	41.40	41.46	458,697	-0.47(-1.11%)
Aug 25, 2005	41.66	42.08	41.66	41.92	749,526	+0.26(+0.63%)
Aug 24, 2005	41.51	42.00	41.30	41.66	1,047,864	+0.09(+0.22%)
Aug 23, 2005	41.01	41.60	41.01	41.57	1,379,066	+0.22(+0.53%)
Aug 22, 2005	40.03	41.35	39.95	41.35	1,603,032	+1.32(+3.30%)
Aug 19, 2005	40.27	40.31	39.95	40.03	1,242,505	-0.44(-1.08%)
Aug 18, 2005	40.96	41.15	40.41	40.47	842,597	-0.61(-1.49%)
Aug 17, 2005	41.23	41.37	41.03	41.08	540,577	-0.21(-0.51%)
Aug 16, 2005	42.19	42.19	41.23	41.30	434,898	-0.84(-1.99%)
Aug 15, 2005	41.96	42.22	41.73	42.14	815,540	+0.20(+0.49%)
Aug 12, 2005	42.04	42.33	41.59	41.93	658,722	-0.04(-0.08%)
Aug 11, 2005	41.23	42.04	41.23	41.97	1,009,757	+0.64(+1.54%)
Aug 10, 2005	41.18	41.73	41.16	41.33	759,301	+0.16(+0.38%)
Aug 09, 2005	41.06	41.45	40.99	41.18	591,291	+0.16(+0.40%)
Aug 08, 2005	41.08	41.40	40.92	41.01	1,214,881	-0.18(-0.45%)
Aug 05, 2005	41.72	42.34	41.13	41.20	1,151,134	-0.37(-0.90%)
Aug 04, 2005	41.34	41.66	41.02	41.57	949,126	+0.18(+0.44%)
Aug 03, 2005	41.34	41.61	41.25	41.39	1,255,821	+0.06(+0.14%)
Aug 02, 2005	42.07	42.43	41.33	41.33	3,850,053	-0.88(-2.07%)

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.