Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	40.90	41.31	40.40	41.10	1,397,900	+0.93(+2.32%)
Oct 28, 2005	39.99	40.25	38.83	40.17	1,108,800	+0.67(+1.70%)
Oct 27, 2005	39.25	39.88	37.55	39.50	1,852,400	+1.51(+3.97%)
Oct 26, 2005	38.30	38.50	37.68	37.99	515,600	-0.25(-0.65%)
Oct 25, 2005	38.25	38.59	37.90	38.24	725,000	-0.11(-0.29%)
Oct 24, 2005	37.95	38.48	37.94	38.35	547,900	+0.32(+0.84%)
Oct 21, 2005	38.10	38.50	37.82	38.03	446,000	+0.01(+0.03%)
Oct 20, 2005	38.35	38.82	37.76	38.02	580,500	+0.17(+0.45%)
Oct 19, 2005	37.50	38.00	37.21	37.85	657,200	+0.33(+0.88%)
Oct 18, 2005	37.75	37.79	36.91	37.52	571,100	-0.23(-0.61%)
Oct 17, 2005	37.98	37.98	36.72	37.75	945,400	-0.23(-0.61%)
Oct 14, 2005	38.47	38.49	37.36	37.98	628,900	-0.26(-0.68%)
Oct 13, 2005	38.40	39.00	37.87	38.24	358,100	-0.30(-0.78%)
Oct 12, 2005	39.05	39.55	37.79	38.54	534,900	-0.61(-1.56%)
Oct 11, 2005	39.78	40.06	39.01	39.15	517,700	-0.59(-1.48%)
Oct 10, 2005	40.40	40.41	39.22	39.74	584,900	-0.47(-1.17%)
Oct 07, 2005	39.79	40.21	39.60	40.21	204,200	+0.53(+1.34%)
Oct 06, 2005	40.15	40.16	39.50	39.68	471,900	-0.46(-1.15%)
Oct 05, 2005	40.96	41.11	40.14	40.14	580,900	-1.00(-2.43%)
Oct 04, 2005	41.95	41.95	41.14	41.14	598,200	-0.81(-1.93%)
Oct 03, 2005	42.05	42.30	41.22	41.95	818,600	+0.15(+0.36%)
Sep 30, 2005	41.18	42.48	40.25	41.80	1,334,000	+0.75(+1.83%)
Sep 29, 2005	40.10	41.15	39.99	41.05	660,700	+0.85(+2.11%)
Sep 28, 2005	39.80	40.28	39.52	40.20	502,600	+0.50(+1.26%)
Sep 27, 2005	39.45	39.98	39.36	39.70	503,900	+0.26(+0.66%)
Sep 26, 2005	40.10	40.47	39.28	39.44	699,400	-0.27(-0.68%)
Sep 23, 2005	39.71	40.21	38.02	39.71	979,500	+1.24(+3.22%)
Sep 22, 2005	37.98	38.48	37.51	38.47	506,700	+0.49(+1.29%)
Sep 21, 2005	39.14	39.14	37.39	37.98	963,000	-1.38(-3.51%)
Sep 20, 2005	39.68	39.99	38.70	39.36	477,800	-0.09(-0.23%)
Sep 19, 2005	40.37	40.40	39.08	39.45	635,100	-0.60(-1.50%)
Sep 16, 2005	39.93	40.10	39.68	40.05	676,300	+0.12(+0.30%)
Sep 15, 2005	39.52	39.93	39.37	39.93	507,500	+0.61(+1.55%)
Sep 14, 2005	40.48	40.49	39.00	39.32	659,700	-1.00(-2.48%)
Sep 13, 2005	39.89	40.48	39.43	40.32	1,390,600	+0.43(+1.08%)
Sep 12, 2005	40.97	41.00	39.80	39.89	710,200	-0.96(-2.35%)
Sep 09, 2005	40.62	41.00	40.47	40.85	770,600	+0.23(+0.57%)
Sep 08, 2005	41.35	41.82	40.62	40.62	1,271,400	-0.93(-2.24%)
Sep 07, 2005	40.05	41.70	40.05	41.55	1,516,800	+1.95(+4.92%)
Sep 06, 2005	38.23	39.66	38.23	39.60	688,000	+1.80(+4.76%)
Sep 02, 2005	38.05	38.36	37.72	37.80	280,000	-0.39(-1.02%)
Sep 01, 2005	38.90	38.95	37.94	38.19	639,200	-0.42(-1.09%)
Aug 31, 2005	37.49	38.67	37.34	38.61	1,033,100	+1.12(+2.99%)
Aug 30, 2005	37.29	37.57	37.00	37.49	779,700	+0.20(+0.54%)
Aug 29, 2005	37.19	37.29	36.46	37.29	496,400	+0.10(+0.27%)
Aug 26, 2005	37.19	37.78	36.67	37.19	675,200	-0.71(-1.87%)
Aug 25, 2005	37.48	38.18	37.29	37.90	849,500	+0.63(+1.69%)
Aug 24, 2005	37.30	38.10	37.22	37.27	977,700	-0.23(-0.61%)
Aug 23, 2005	37.58	37.70	37.07	37.50	794,600	+0.20(+0.54%)
Aug 22, 2005	37.01	37.41	36.80	37.30	841,800	+0.30(+0.81%)
Aug 19, 2005	36.93	37.11	36.72	37.00	593,300	+0.11(+0.30%)
Aug 18, 2005	37.03	37.45	36.65	36.89	1,326,600	-0.31(-0.83%)
Aug 17, 2005	36.90	37.23	36.84	37.20	1,285,400	+0.14(+0.38%)
Aug 16, 2005	37.90	37.90	36.65	37.06	1,230,600	-0.26(-0.70%)
Aug 15, 2005	36.71	37.72	36.37	37.32	1,098,000	+0.72(+1.97%)
Aug 12, 2005	36.40	36.72	36.07	36.60	720,600	+0.17(+0.47%)
Aug 11, 2005	36.04	36.49	35.91	36.43	558,300	+0.33(+0.91%)
Aug 10, 2005	36.35	36.60	35.80	36.10	887,100	+0.10(+0.28%)
Aug 09, 2005	36.05	36.07	35.54	36.00	670,100	+0.10(+0.28%)
Aug 08, 2005	36.40	36.79	35.85	35.90	893,700	+0.13(+0.36%)
Aug 05, 2005	35.64	35.93	35.31	35.77	983,200	+0.07(+0.20%)
Aug 04, 2005	36.17	36.33	35.48	35.70	688,000	-0.47(-1.30%)
Aug 03, 2005	36.00	36.38	35.50	36.17	1,094,200	+0.06(+0.17%)
Aug 02, 2005	35.96	36.50	35.82	36.11	1,008,900	+0.08(+0.22%)

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.