Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	60.36	62.97	60.36	61.19	653,552	+1.30(+2.17%)
Oct 28, 2005	58.21	59.99	57.89	59.89	809,155	+1.76(+3.03%)
Oct 27, 2005	61.00	61.00	57.79	58.13	680,113	-2.84(-4.66%)
Oct 26, 2005	63.67	63.68	60.92	60.97	726,316	-2.90(-4.54%)
Oct 25, 2005	64.47	64.66	62.40	63.87	427,119	-0.60(-0.93%)
Oct 24, 2005	63.63	64.61	62.40	64.47	654,773	+1.42(+2.26%)
Oct 21, 2005	62.52	63.43	61.66	63.05	766,311	+1.49(+2.43%)
Oct 20, 2005	61.41	63.12	61.05	61.55	828,186	-1.03(-1.65%)
Oct 19, 2005	60.24	62.89	58.02	62.58	881,003	+1.81(+2.98%)
Oct 18, 2005	61.41	61.71	59.96	60.78	848,946	-0.30(-0.50%)
Oct 17, 2005	60.33	61.11	59.52	61.08	536,824	+1.00(+1.67%)
Oct 14, 2005	61.43	61.65	59.08	60.08	829,814	-0.47(-0.78%)
Oct 13, 2005	60.92	61.09	58.60	60.55	766,412	-0.59(-0.96%)
Oct 12, 2005	61.83	62.07	59.85	61.14	737,918	-1.18(-1.89%)
Oct 11, 2005	65.10	65.42	61.72	62.32	765,191	-1.39(-2.17%)
Oct 10, 2005	66.00	66.00	62.59	63.70	707,285	-2.13(-3.24%)
Oct 07, 2005	64.61	66.42	63.92	65.84	927,613	+1.67(+2.60%)
Oct 06, 2005	68.28	68.28	63.42	64.17	1,191,395	-3.43(-5.07%)
Oct 05, 2005	71.39	71.54	67.27	67.60	917,538	-3.79(-5.31%)
Oct 04, 2005	72.32	73.98	71.39	71.39	444,928	-3.80(-5.06%)
Oct 03, 2005	75.86	76.91	74.37	75.19	362,802	-0.14(-0.18%)
Sep 30, 2005	73.15	75.36	73.15	75.33	386,615	+2.18(+2.98%)
Sep 29, 2005	71.59	73.30	71.00	73.15	538,656	+1.56(+2.18%)
Sep 28, 2005	72.28	73.06	70.81	71.58	1,095,733	-0.69(-0.95%)
Sep 27, 2005	73.30	74.39	71.99	72.27	389,363	-0.84(-1.14%)
Sep 26, 2005	74.14	75.01	72.86	73.11	305,405	+0.20(+0.27%)
Sep 23, 2005	72.91	73.46	71.98	72.91	357,001	-0.80(-1.08%)
Sep 22, 2005	72.64	74.68	71.38	73.71	437,804	+1.21(+1.67%)
Sep 21, 2005	73.82	74.19	71.73	72.50	568,067	-0.22(-0.30%)
Sep 20, 2005	78.50	79.23	72.39	72.71	742,904	-5.80(-7.38%)
Sep 19, 2005	79.59	80.28	77.22	78.51	447,167	+0.16(+0.20%)
Sep 16, 2005	82.19	82.19	77.81	78.35	545,984	-2.85(-3.51%)
Sep 15, 2005	81.15	82.23	80.71	81.20	144,204	+0.26(+0.32%)
Sep 14, 2005	81.66	83.21	80.87	80.95	323,010	-1.41(-1.71%)
Sep 13, 2005	82.15	83.59	81.48	82.35	298,688	+0.35(+0.43%)
Sep 12, 2005	83.21	83.86	81.31	82.00	387,226	-1.21(-1.45%)
Sep 09, 2005	80.53	83.94	79.84	83.21	1,044,238	+5.72(+7.38%)
Sep 08, 2005	76.78	78.17	76.15	77.49	388,243	-2.35(-2.94%)
Sep 07, 2005	78.51	79.85	77.82	79.84	265,613	+1.33(+1.69%)
Sep 06, 2005	76.55	78.66	76.51	78.51	314,564	+2.21(+2.90%)
Sep 02, 2005	77.57	78.12	75.86	76.30	280,573	-1.27(-1.63%)
Sep 01, 2005	76.68	77.87	74.48	77.57	420,300	+0.64(+0.83%)
Aug 31, 2005	74.19	77.28	73.87	76.93	415,823	+2.97(+4.01%)
Aug 30, 2005	73.01	74.73	72.91	73.96	256,454	+0.95(+1.31%)
Aug 29, 2005	72.63	73.80	71.90	73.01	380,713	-0.29(-0.40%)
Aug 26, 2005	74.90	74.94	72.76	73.30	287,290	-1.35(-1.80%)
Aug 25, 2005	76.65	78.00	74.40	74.65	530,311	-1.24(-1.63%)
Aug 24, 2005	73.57	78.08	72.18	75.89	874,592	+2.19(+2.97%)
Aug 23, 2005	75.02	75.56	72.78	73.70	405,544	-1.33(-1.77%)
Aug 22, 2005	74.89	75.72	74.35	75.02	323,112	+0.15(+0.20%)
Aug 19, 2005	75.80	75.91	74.29	74.88	270,600	-0.73(-0.96%)
Aug 18, 2005	75.15	76.10	74.29	75.60	336,749	+0.45(+0.60%)
Aug 17, 2005	77.28	77.28	75.00	75.15	492,454	-2.59(-3.34%)
Aug 16, 2005	80.21	80.53	77.14	77.75	369,315	-2.22(-2.78%)
Aug 15, 2005	77.85	80.23	77.85	79.97	398,929	+1.74(+2.22%)
Aug 12, 2005	79.35	79.35	76.89	78.23	445,539	-1.30(-1.63%)
Aug 11, 2005	79.84	80.78	78.29	79.52	392,823	+0.18(+0.22%)
Aug 10, 2005	81.80	82.78	78.91	79.35	521,865	-1.41(-1.74%)
Aug 09, 2005	81.07	82.19	79.12	80.75	802,438	+0.22(+0.27%)
Aug 08, 2005	85.51	85.80	80.08	80.54	883,852	-4.97(-5.81%)
Aug 05, 2005	89.42	89.95	83.69	85.51	865,636	-6.04(-6.60%)
Aug 04, 2005	91.34	92.53	90.51	91.55	301,130	-0.31(-0.34%)
Aug 03, 2005	93.33	93.67	91.80	91.87	410,124	-1.46(-1.57%)
Aug 02, 2005	94.08	94.82	92.60	93.33	419,384	-0.76(-0.80%)

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.