Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	50.86	51.23	50.86	50.91	338,292	+0.37(+0.72%)
Oct 28, 2005	50.07	50.63	49.95	50.55	111,736	+0.65(+1.31%)
Oct 27, 2005	50.45	50.47	49.80	49.89	307,725	-0.52(-1.03%)
Oct 26, 2005	50.57	50.89	50.37	50.42	122,524	-0.16(-0.32%)
Oct 25, 2005	50.66	50.78	50.27	50.58	113,663	-0.18(-0.35%)
Oct 24, 2005	50.10	50.76	50.10	50.76	85,151	+0.86(+1.73%)
Oct 21, 2005	49.89	50.20	49.67	49.89	315,944	+0.15(+0.30%)
Oct 20, 2005	50.36	50.56	49.59	49.75	206,648	-0.79(-1.56%)
Oct 19, 2005	49.54	50.53	49.43	50.53	155,532	+0.79(+1.60%)
Oct 18, 2005	50.27	50.27	49.74	49.74	101,076	-0.58(-1.16%)
Oct 17, 2005	50.18	50.32	50.03	50.32	76,289	+0.26(+0.51%)
Oct 14, 2005	49.87	50.17	49.61	50.07	176,209	+0.47(+0.94%)
Oct 13, 2005	49.61	49.82	49.29	49.60	155,403	-0.03(-0.06%)
Oct 12, 2005	49.95	50.31	49.57	49.63	214,739	-0.46(-0.92%)
Oct 11, 2005	50.34	50.46	50.08	50.09	95,425	-0.09(-0.19%)
Oct 10, 2005	50.64	50.69	50.16	50.18	913,414	-0.41(-0.82%)
Oct 07, 2005	50.62	50.70	50.39	50.59	186,741	+0.15(+0.29%)
Oct 06, 2005	50.76	50.81	49.96	50.45	180,062	-0.20(-0.40%)
Oct 05, 2005	51.40	51.40	50.65	50.65	202,024	-0.69(-1.33%)
Oct 04, 2005	52.03	52.10	51.33	51.33	144,487	-0.65(-1.24%)
Oct 03, 2005	52.04	52.17	51.85	51.98	123,937	-0.10(-0.19%)
Sep 30, 2005	51.86	52.08	51.79	52.08	679,153	+0.33(+0.65%)
Sep 29, 2005	51.39	51.91	51.21	51.75	244,150	+0.30(+0.59%)
Sep 28, 2005	51.52	51.58	51.21	51.44	164,008	+0.04(+0.08%)
Sep 27, 2005	51.34	51.54	51.14	51.40	493,696	+0.09(+0.17%)
Sep 26, 2005	50.76	51.61	50.76	51.32	199,327	+0.05(+0.09%)
Sep 23, 2005	51.27	51.43	51.08	51.27	136,395	-0.23(-0.45%)
Sep 22, 2005	51.23	51.58	51.08	51.51	438,983	+0.23(+0.46%)
Sep 21, 2005	51.70	51.76	51.27	51.27	3,346,191	-0.49(-0.95%)
Sep 20, 2005	52.31	52.42	51.76	51.76	183,530	-0.47(-0.89%)
Sep 19, 2005	52.23	52.40	52.07	52.23	264,700	-0.22(-0.42%)
Sep 16, 2005	52.22	52.53	52.16	52.45	253,398	+0.41(+0.79%)
Sep 15, 2005	52.10	52.10	52.03	52.03	8,605	-0.02(-0.03%)
Sep 14, 2005	52.20	52.38	51.50	52.05	823,640	-0.16(-0.31%)
Sep 13, 2005	52.50	52.53	52.20	52.21	2,061,348	-0.43(-0.81%)
Sep 12, 2005	52.65	52.70	52.55	52.64	171,586	-0.03(-0.06%)
Sep 09, 2005	52.39	52.72	52.33	52.67	279,470	+0.47(+0.91%)
Sep 08, 2005	52.29	52.41	52.15	52.20	207,676	-0.21(-0.40%)
Sep 07, 2005	52.25	52.47	52.21	52.41	200,869	+0.09(+0.16%)
Sep 06, 2005	51.92	52.32	51.76	52.32	465,440	+0.60(+1.16%)
Sep 02, 2005	51.97	51.99	51.61	51.72	156,302	-0.02(-0.05%)
Sep 01, 2005	51.70	52.09	51.57	51.75	924,331	-0.02(-0.05%)
Aug 31, 2005	51.23	51.77	51.04	51.77	852,280	+0.65(+1.28%)
Aug 30, 2005	51.12	51.26	50.87	51.12	772,652	-0.27(-0.53%)
Aug 29, 2005	50.98	51.41	50.84	51.39	1,724,468	+0.40(+0.78%)
Aug 26, 2005	51.33	51.33	50.97	50.99	167,219	-0.31(-0.61%)
Aug 25, 2005	50.50	51.38	50.50	51.30	161,311	+0.06(+0.12%)
Aug 24, 2005	51.49	51.80	51.17	51.24	205,621	-0.40(-0.77%)
Aug 23, 2005	51.80	51.80	51.36	51.64	170,558	-0.05(-0.09%)
Aug 22, 2005	51.62	51.96	51.46	51.68	502,814	+0.12(+0.23%)
Aug 19, 2005	51.61	51.78	51.55	51.57	738,617	+0.06(+0.12%)
Aug 18, 2005	51.36	51.66	51.36	51.51	330,457	-0.12(-0.23%)
Aug 17, 2005	50.88	51.86	50.73	51.62	234,775	+0.00(+0.00%)
Aug 16, 2005	52.08	52.08	51.51	51.62	334,696	-0.55(-1.06%)
Aug 15, 2005	51.84	52.25	51.84	52.18	765,460	+0.30(+0.59%)
Aug 12, 2005	52.10	52.16	51.79	51.87	683,134	-0.40(-0.76%)
Aug 11, 2005	51.96	52.31	51.93	52.27	212,299	+0.26(+0.51%)
Aug 10, 2005	52.18	52.48	51.82	52.00	396,215	+0.01(+0.02%)
Aug 09, 2005	51.76	52.07	51.76	52.00	414,966	+0.39(+0.75%)
Aug 08, 2005	52.02	52.05	51.60	51.61	326,091	-0.30(-0.57%)
Aug 05, 2005	52.20	52.25	51.79	51.90	1,083,716	-0.39(-0.74%)
Aug 04, 2005	52.54	52.54	52.23	52.29	321,981	-0.35(-0.67%)
Aug 03, 2005	51.74	52.70	51.74	52.64	354,346	+0.04(+0.07%)
Aug 02, 2005	52.40	52.67	52.31	52.60	172,742	+0.41(+0.79%)

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.