Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	32.61	32.84	32.51	32.62	135,400	+0.15(+0.46%)
Oct 28, 2005	32.50	32.58	32.38	32.47	74,400	-0.08(-0.25%)
Oct 27, 2005	33.23	33.23	32.35	32.55	89,500	-0.71(-2.13%)
Oct 26, 2005	33.35	33.50	33.20	33.26	144,000	-1.07(-3.12%)
Oct 25, 2005	34.15	34.47	34.01	34.33	57,200	-0.63(-1.80%)
Oct 24, 2005	34.36	34.99	34.30	34.96	61,600	+0.60(+1.75%)
Oct 21, 2005	34.41	34.51	34.20	34.36	85,600	-0.15(-0.43%)
Oct 20, 2005	34.20	34.70	34.17	34.51	180,300	-0.38(-1.09%)
Oct 19, 2005	34.64	34.94	34.02	34.89	96,900	-0.50(-1.41%)
Oct 18, 2005	35.55	35.55	35.16	35.39	24,000	-0.23(-0.65%)
Oct 17, 2005	35.40	35.67	35.26	35.62	14,500	-0.03(-0.08%)
Oct 14, 2005	35.50	35.67	35.32	35.65	30,000	-0.20(-0.56%)
Oct 13, 2005	35.62	36.01	35.62	35.85	29,200	+0.13(+0.36%)
Oct 12, 2005	36.10	36.16	35.49	35.72	70,200	-0.86(-2.35%)
Oct 11, 2005	36.43	36.59	36.43	36.58	28,700	+0.15(+0.41%)
Oct 10, 2005	36.40	36.57	36.33	36.43	24,100	-0.13(-0.36%)
Oct 07, 2005	36.60	36.71	36.52	36.56	25,800	+0.14(+0.38%)
Oct 06, 2005	36.85	38.25	36.19	36.42	49,400	-0.36(-0.98%)
Oct 05, 2005	37.20	37.25	36.76	36.78	122,100	-1.35(-3.54%)
Oct 04, 2005	38.55	38.55	38.10	38.13	127,400	-0.67(-1.73%)
Oct 03, 2005	38.50	38.80	38.48	38.80	114,500	+1.11(+2.95%)
Sep 30, 2005	37.71	37.83	37.58	37.69	119,500	+0.20(+0.53%)
Sep 29, 2005	37.38	37.56	37.15	37.49	143,500	+0.69(+1.88%)
Sep 28, 2005	36.65	36.85	36.65	36.80	132,200	+0.39(+1.07%)
Sep 27, 2005	36.55	36.55	36.20	36.41	42,200	-0.28(-0.76%)
Sep 26, 2005	36.73	36.81	36.63	36.69	119,800	-0.04(-0.11%)
Sep 23, 2005	36.57	36.73	36.20	36.73	94,200	+0.52(+1.44%)
Sep 22, 2005	36.09	36.31	36.05	36.21	40,400	+0.15(+0.42%)
Sep 21, 2005	36.20	36.29	36.05	36.06	38,000	-0.19(-0.52%)
Sep 20, 2005	36.41	36.49	36.20	36.25	65,900	-0.11(-0.30%)
Sep 19, 2005	36.32	36.70	36.24	36.36	50,300	-0.18(-0.49%)
Sep 16, 2005	36.72	36.74	36.40	36.54	56,000	-0.19(-0.52%)
Sep 15, 2005	36.82	36.85	36.72	36.73	38,200	-0.08(-0.22%)
Sep 14, 2005	36.98	36.98	36.73	36.81	89,400	+0.03(+0.08%)
Sep 13, 2005	36.72	36.90	36.72	36.78	27,700	-0.09(-0.24%)
Sep 12, 2005	36.75	36.95	36.75	36.87	89,200	+0.06(+0.16%)
Sep 09, 2005	36.75	36.90	36.74	36.81	89,700	+0.18(+0.49%)
Sep 08, 2005	36.75	36.85	36.60	36.63	106,200	-0.49(-1.32%)
Sep 07, 2005	36.70	37.12	36.70	37.12	215,800	-0.01(-0.03%)
Sep 06, 2005	36.40	37.18	36.40	37.13	79,100	+0.59(+1.61%)
Sep 02, 2005	36.72	36.75	36.51	36.54	75,600	-0.18(-0.49%)
Sep 01, 2005	36.95	36.96	36.54	36.72	94,100	-0.92(-2.44%)
Aug 31, 2005	37.05	37.64	36.95	37.64	57,000	+0.64(+1.73%)
Aug 30, 2005	37.00	37.23	36.90	37.00	57,800	+0.00(+0.00%)
Aug 29, 2005	36.80	37.05	36.65	37.00	48,700	-0.44(-1.18%)
Aug 26, 2005	37.60	37.65	37.36	37.44	39,000	+0.19(+0.51%)
Aug 25, 2005	37.30	37.49	37.12	37.25	50,100	-0.44(-1.17%)
Aug 24, 2005	37.75	37.92	37.38	37.69	67,800	-0.62(-1.62%)
Aug 23, 2005	38.60	38.62	38.17	38.31	70,400	-0.54(-1.39%)
Aug 22, 2005	38.90	38.95	38.72	38.85	36,000	+0.18(+0.47%)
Aug 19, 2005	38.55	38.75	38.00	38.67	78,800	-0.55(-1.40%)
Aug 18, 2005	39.50	39.50	39.11	39.22	91,400	-1.59(-3.90%)
Aug 17, 2005	41.00	41.00	40.63	40.81	43,000	+0.03(+0.07%)
Aug 16, 2005	41.01	41.10	40.76	40.78	106,100	-0.13(-0.32%)
Aug 15, 2005	41.05	41.05	40.55	40.91	108,800	+1.21(+3.05%)
Aug 12, 2005	39.94	39.96	39.45	39.70	77,000	-0.24(-0.60%)
Aug 11, 2005	40.00	40.06	39.67	39.94	66,900	-0.29(-0.72%)
Aug 10, 2005	39.70	40.47	39.70	40.23	262,500	+0.87(+2.21%)
Aug 09, 2005	39.00	39.36	38.94	39.36	83,600	+0.57(+1.47%)
Aug 08, 2005	39.00	39.11	38.75	38.79	100,600	+0.77(+2.03%)
Aug 05, 2005	38.25	38.25	37.84	38.02	50,500	+0.02(+0.05%)
Aug 04, 2005	38.40	38.40	37.85	38.00	44,900	-0.40(-1.04%)
Aug 03, 2005	38.85	38.85	38.20	38.40	51,700	-0.20(-0.52%)
Aug 02, 2005	38.51	38.60	37.91	38.60	135,800	-0.21(-0.54%)

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.