Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	50.86	51.24	50.86	50.92	338,257	+0.37(+0.72%)
Oct 28, 2005	50.07	50.64	49.95	50.55	111,724	+0.65(+1.31%)
Oct 27, 2005	50.46	50.48	49.81	49.90	307,693	-0.52(-1.03%)
Oct 26, 2005	50.58	50.90	50.37	50.42	122,512	-0.16(-0.32%)
Oct 25, 2005	50.67	50.79	50.27	50.58	113,651	-0.18(-0.35%)
Oct 24, 2005	50.11	50.76	50.11	50.76	85,142	+0.86(+1.73%)
Oct 21, 2005	49.90	50.20	49.67	49.90	315,912	+0.15(+0.30%)
Oct 20, 2005	50.37	50.56	49.60	49.75	206,627	-0.79(-1.56%)
Oct 19, 2005	49.54	50.54	49.43	50.54	155,516	+0.79(+1.60%)
Oct 18, 2005	50.27	50.27	49.74	49.74	101,066	-0.58(-1.16%)
Oct 17, 2005	50.19	50.33	50.03	50.33	76,281	+0.26(+0.51%)
Oct 14, 2005	49.88	50.17	49.62	50.07	176,191	+0.47(+0.94%)
Oct 13, 2005	49.62	49.82	49.30	49.60	155,387	-0.03(-0.06%)
Oct 12, 2005	49.95	50.32	49.57	49.63	214,717	-0.46(-0.92%)
Oct 11, 2005	50.34	50.47	50.09	50.09	95,415	-0.09(-0.19%)
Oct 10, 2005	50.65	50.69	50.16	50.19	913,319	-0.41(-0.82%)
Oct 07, 2005	50.62	50.70	50.40	50.60	186,722	+0.15(+0.29%)
Oct 06, 2005	50.76	50.82	49.97	50.45	180,044	-0.20(-0.40%)
Oct 05, 2005	51.40	51.40	50.65	50.65	202,003	-0.69(-1.33%)
Oct 04, 2005	52.04	52.10	51.34	51.34	144,471	-0.65(-1.24%)
Oct 03, 2005	52.05	52.17	51.85	51.99	123,924	-0.10(-0.19%)
Sep 30, 2005	51.86	52.09	51.80	52.09	679,082	+0.33(+0.65%)
Sep 29, 2005	51.39	51.92	51.21	51.75	244,125	+0.30(+0.59%)
Sep 28, 2005	51.53	51.58	51.21	51.45	163,991	+0.04(+0.08%)
Sep 27, 2005	51.35	51.54	51.14	51.41	493,644	+0.09(+0.17%)
Sep 26, 2005	50.76	51.61	50.76	51.32	199,307	+0.05(+0.09%)
Sep 23, 2005	51.28	51.43	51.08	51.28	136,381	-0.23(-0.45%)
Sep 22, 2005	51.24	51.59	51.08	51.51	438,937	+0.23(+0.46%)
Sep 21, 2005	51.71	51.77	51.28	51.28	3,345,842	-0.49(-0.95%)
Sep 20, 2005	52.31	52.43	51.77	51.77	183,511	-0.47(-0.89%)
Sep 19, 2005	52.23	52.41	52.08	52.23	264,672	-0.22(-0.42%)
Sep 16, 2005	52.23	52.53	52.16	52.45	253,371	+0.41(+0.79%)
Sep 15, 2005	52.11	52.11	52.04	52.04	8,604	-0.02(-0.03%)
Sep 14, 2005	52.20	52.38	51.50	52.06	823,554	-0.16(-0.31%)
Sep 13, 2005	52.51	52.53	52.20	52.22	2,061,133	-0.43(-0.81%)
Sep 12, 2005	52.66	52.70	52.55	52.65	171,568	-0.03(-0.06%)
Sep 09, 2005	52.39	52.73	52.34	52.68	279,440	+0.48(+0.91%)
Sep 08, 2005	52.30	52.41	52.16	52.20	207,654	-0.21(-0.40%)
Sep 07, 2005	52.25	52.48	52.22	52.41	200,848	+0.09(+0.16%)
Sep 06, 2005	51.92	52.33	51.77	52.33	465,392	+0.60(+1.16%)
Sep 02, 2005	51.98	51.99	51.61	51.73	156,286	-0.02(-0.05%)
Sep 01, 2005	51.71	52.09	51.57	51.75	924,235	-0.02(-0.05%)
Aug 31, 2005	51.24	51.78	51.04	51.78	852,192	+0.65(+1.28%)
Aug 30, 2005	51.12	51.27	50.87	51.12	772,571	-0.27(-0.53%)
Aug 29, 2005	50.98	51.42	50.84	51.39	1,724,289	+0.40(+0.78%)
Aug 26, 2005	51.34	51.34	50.97	51.00	167,202	-0.31(-0.61%)
Aug 25, 2005	50.51	51.39	50.51	51.31	161,294	+0.06(+0.12%)
Aug 24, 2005	51.50	51.81	51.18	51.25	205,599	-0.40(-0.77%)
Aug 23, 2005	51.81	51.81	51.36	51.64	170,541	-0.05(-0.09%)
Aug 22, 2005	51.63	51.97	51.46	51.69	502,762	+0.12(+0.23%)
Aug 19, 2005	51.61	51.78	51.56	51.57	738,540	+0.06(+0.12%)
Aug 18, 2005	51.36	51.67	51.36	51.51	330,423	-0.12(-0.23%)
Aug 17, 2005	50.89	51.86	50.73	51.63	234,750	+0.00(+0.00%)
Aug 16, 2005	52.09	52.09	51.51	51.63	334,661	-0.55(-1.06%)
Aug 15, 2005	51.85	52.26	51.85	52.18	765,380	+0.30(+0.59%)
Aug 12, 2005	52.10	52.16	51.80	51.88	683,063	-0.40(-0.76%)
Aug 11, 2005	51.97	52.31	51.93	52.27	212,277	+0.26(+0.51%)
Aug 10, 2005	52.18	52.48	51.82	52.01	396,174	+0.01(+0.01%)
Aug 09, 2005	51.77	52.08	51.77	52.00	414,923	+0.39(+0.75%)
Aug 08, 2005	52.02	52.06	51.60	51.61	326,057	-0.30(-0.57%)
Aug 05, 2005	52.20	52.25	51.80	51.91	1,083,604	-0.39(-0.74%)
Aug 04, 2005	52.55	52.55	52.23	52.30	321,947	-0.35(-0.67%)
Aug 03, 2005	51.74	52.71	51.74	52.65	354,309	+0.04(+0.07%)
Aug 02, 2005	52.41	52.67	52.31	52.61	172,724	+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.