Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	42.44	42.62	42.41	42.41	16,780	+0.14(+0.34%)
Oct 28, 2005	41.73	42.27	41.65	42.27	7,079	+0.66(+1.58%)
Oct 27, 2005	42.14	42.14	41.56	41.61	4,195	-0.40(-0.96%)
Oct 26, 2005	42.50	42.50	42.02	42.02	2,490	+0.25(+0.60%)
Oct 25, 2005	41.95	42.18	41.57	41.76	12,323	-0.05(-0.13%)
Oct 24, 2005	41.27	41.82	41.27	41.82	5,374	+0.90(+2.20%)
Oct 21, 2005	40.70	41.09	40.61	40.92	7,603	+0.40(+1.00%)
Oct 20, 2005	41.20	41.24	40.40	40.51	5,506	-0.31(-0.77%)
Oct 19, 2005	40.08	40.83	40.08	40.83	2,359	+0.24(+0.58%)
Oct 18, 2005	41.05	41.05	40.59	40.59	5,768	-0.39(-0.95%)
Oct 17, 2005	40.77	40.98	40.76	40.98	6,292	+0.25(+0.62%)
Oct 14, 2005	40.31	40.73	40.31	40.73	11,012	+0.30(+0.74%)
Oct 13, 2005	40.46	40.50	40.08	40.43	10,094	-0.11(-0.26%)
Oct 12, 2005	40.89	41.10	40.34	40.54	60,042	-0.36(-0.88%)
Oct 11, 2005	41.34	41.34	40.89	40.89	24,514	-0.05(-0.11%)
Oct 10, 2005	41.31	41.31	40.86	40.94	3,670	-0.25(-0.61%)
Oct 07, 2005	41.14	41.30	41.11	41.19	10,880	+0.50(+1.22%)
Oct 06, 2005	41.18	41.27	40.67	40.70	87,441	-0.38(-0.93%)
Oct 05, 2005	41.93	41.93	41.08	41.08	8,390	-1.04(-2.48%)
Oct 04, 2005	42.64	42.75	42.12	42.12	3,408	-0.59(-1.38%)
Oct 03, 2005	42.74	42.79	42.53	42.71	3,277	-0.08(-0.20%)
Sep 30, 2005	42.48	42.97	42.41	42.79	4,063	+0.31(+0.74%)
Sep 29, 2005	42.14	42.48	41.93	42.48	11,143	+0.23(+0.54%)
Sep 28, 2005	42.24	42.34	42.03	42.25	9,438	+0.09(+0.22%)
Sep 27, 2005	41.99	42.27	41.95	42.16	2,884	+0.11(+0.25%)
Sep 26, 2005	42.11	42.33	41.97	42.05	4,588	+0.10(+0.24%)
Sep 23, 2005	41.95	42.11	41.60	41.95	8,521	+0.08(+0.20%)
Sep 22, 2005	41.59	41.90	41.43	41.87	5,899	+0.14(+0.33%)
Sep 21, 2005	42.18	42.18	41.60	41.73	19,664	-0.45(-1.07%)
Sep 20, 2005	43.04	43.14	42.18	42.18	14,551	-0.69(-1.60%)
Sep 19, 2005	43.21	43.21	42.80	42.87	11,405	-0.40(-0.93%)
Sep 16, 2005	42.95	43.27	42.95	43.27	3,801	+0.38(+0.89%)
Sep 15, 2005	43.10	43.10	42.89	42.89	31,331	-0.21(-0.48%)
Sep 14, 2005	42.99	43.18	42.99	43.10	3,015	+0.06(+0.14%)
Sep 13, 2005	43.35	43.35	43.01	43.04	7,341	-0.50(-1.16%)
Sep 12, 2005	43.49	43.56	43.33	43.54	15,731	+0.16(+0.37%)
Sep 09, 2005	43.15	43.40	43.05	43.38	6,030	+0.38(+0.89%)
Sep 08, 2005	43.24	43.24	43.00	43.00	3,932	-0.17(-0.39%)
Sep 07, 2005	42.91	43.23	42.88	43.17	23,335	+0.34(+0.78%)
Sep 06, 2005	42.63	42.86	42.63	42.83	11,405	+0.26(+0.61%)
Sep 02, 2005	42.81	42.81	42.54	42.57	14,158	-0.21(-0.50%)
Sep 01, 2005	42.64	42.92	42.64	42.79	31,856	+0.27(+0.63%)
Aug 31, 2005	41.89	42.52	41.89	42.52	8,783	+0.61(+1.46%)
Aug 30, 2005	42.04	42.21	41.73	41.91	10,880	-0.30(-0.70%)
Aug 29, 2005	41.87	42.33	41.69	42.21	52,569	+0.19(+0.45%)
Aug 26, 2005	41.99	42.02	41.81	42.02	7,210	-0.18(-0.42%)
Aug 25, 2005	42.30	42.30	42.19	42.19	524	+0.00(+0.00%)
Aug 24, 2005	42.35	42.48	42.10	42.19	6,292	-0.37(-0.88%)
Aug 23, 2005	43.20	43.20	42.55	42.56	5,374	-0.67(-1.55%)
Aug 22, 2005	43.38	43.72	43.17	43.24	246,329	+0.05(+0.11%)
Aug 19, 2005	43.24	43.42	43.19	43.19	12,323	+0.02(+0.05%)
Aug 18, 2005	43.25	43.29	43.09	43.17	10,225	-0.29(-0.67%)
Aug 17, 2005	43.63	43.74	43.41	43.46	13,765	-0.26(-0.59%)
Aug 16, 2005	44.20	44.27	43.63	43.72	9,307	-0.71(-1.60%)
Aug 15, 2005	44.50	44.50	44.07	44.43	5,112	-0.12(-0.27%)
Aug 12, 2005	44.78	44.78	44.16	44.55	6,554	-0.23(-0.51%)
Aug 11, 2005	44.44	44.91	44.44	44.78	8,259	+0.42(+0.95%)
Aug 10, 2005	44.59	44.75	44.31	44.36	11,798	+0.23(+0.52%)
Aug 09, 2005	44.10	44.24	44.10	44.13	4,457	+0.11(+0.26%)
Aug 08, 2005	44.36	44.36	43.91	44.01	9,176	-0.01(-0.02%)
Aug 05, 2005	44.13	44.28	43.92	44.02	7,734	-0.27(-0.60%)
Aug 04, 2005	44.62	44.62	44.27	44.29	3,932	-0.40(-0.89%)
Aug 03, 2005	44.51	44.68	44.43	44.68	7,996	+0.11(+0.24%)
Aug 02, 2005	44.14	44.70	44.14	44.58	8,783	+0.63(+1.42%)

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.