Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	75.88	76.69	75.72	76.37	284,263	+1.28(+1.71%)
Oct 28, 2005	74.55	75.18	74.33	75.08	299,941	+0.81(+1.09%)
Oct 27, 2005	75.06	75.07	73.97	74.28	333,848	-0.15(-0.20%)
Oct 26, 2005	74.26	74.83	74.19	74.42	354,265	+1.09(+1.49%)
Oct 25, 2005	73.34	73.65	73.07	73.33	244,765	+0.16(+0.22%)
Oct 24, 2005	72.16	73.26	72.10	73.17	419,528	+1.34(+1.87%)
Oct 21, 2005	72.39	72.39	70.80	71.82	682,280	-0.19(-0.26%)
Oct 20, 2005	72.86	73.19	71.78	72.01	891,802	-1.88(-2.55%)
Oct 19, 2005	74.19	74.22	73.44	73.90	935,675	-1.24(-1.65%)
Oct 18, 2005	75.40	75.40	74.82	75.14	315,375	-0.44(-0.59%)
Oct 17, 2005	75.82	76.26	75.17	75.58	321,573	-0.21(-0.27%)
Oct 14, 2005	75.39	76.01	75.27	75.79	280,009	+0.71(+0.94%)
Oct 13, 2005	75.33	75.57	74.71	75.08	415,396	+0.10(+0.13%)
Oct 12, 2005	74.97	75.39	74.63	74.98	500,955	-0.61(-0.81%)
Oct 11, 2005	75.91	75.91	75.24	75.59	429,494	+1.83(+2.49%)
Oct 10, 2005	74.68	74.68	73.45	73.76	474,217	-0.77(-1.04%)
Oct 07, 2005	73.82	74.53	73.82	74.53	201,013	+1.24(+1.70%)
Oct 06, 2005	73.56	74.17	71.59	73.29	658,217	-1.59(-2.12%)
Oct 05, 2005	75.82	75.86	74.69	74.88	527,327	-1.34(-1.76%)
Oct 04, 2005	76.61	76.93	76.02	76.22	383,919	-0.28(-0.37%)
Oct 03, 2005	76.47	76.93	76.28	76.50	433,747	+0.49(+0.65%)
Sep 30, 2005	75.94	76.52	75.78	76.00	622,365	-1.31(-1.69%)
Sep 29, 2005	76.93	77.62	76.52	77.31	549,810	+2.21(+2.94%)
Sep 28, 2005	74.80	75.39	74.80	75.11	545,678	+2.44(+3.36%)
Sep 27, 2005	72.16	72.88	71.75	72.66	666,481	-0.92(-1.25%)
Sep 26, 2005	73.23	73.64	73.17	73.59	411,507	+2.30(+3.22%)
Sep 23, 2005	71.29	71.68	71.17	71.29	299,576	-0.25(-0.36%)
Sep 22, 2005	71.05	71.59	70.93	71.54	360,342	+0.05(+0.07%)
Sep 21, 2005	71.50	71.92	71.19	71.50	785,096	-0.52(-0.72%)
Sep 20, 2005	72.41	72.44	71.85	72.01	770,269	+1.48(+2.10%)
Sep 19, 2005	71.38	71.38	70.48	70.53	298,361	-0.85(-1.19%)
Sep 16, 2005	71.20	71.54	70.91	71.38	261,415	+0.62(+0.87%)
Sep 15, 2005	70.73	70.97	70.57	70.76	198,826	+0.80(+1.14%)
Sep 14, 2005	70.25	70.33	69.94	69.97	560,019	-0.27(-0.39%)
Sep 13, 2005	70.68	70.68	70.04	70.24	463,037	+0.21(+0.29%)
Sep 12, 2005	70.11	70.30	69.92	70.03	449,182	-0.03(-0.05%)
Sep 09, 2005	69.21	70.11	69.12	70.06	422,688	+1.28(+1.85%)
Sep 08, 2005	68.87	69.08	68.54	68.79	694,677	-0.15(-0.21%)
Sep 07, 2005	69.12	69.12	68.67	68.94	292,527	-0.06(-0.08%)
Sep 06, 2005	68.29	69.04	68.29	68.99	352,199	+1.47(+2.18%)
Sep 02, 2005	67.48	67.69	67.28	67.52	281,346	+0.55(+0.82%)
Sep 01, 2005	66.90	67.11	66.69	66.97	390,482	-0.49(-0.72%)
Aug 31, 2005	66.85	67.55	66.62	67.46	258,863	+0.39(+0.59%)
Aug 30, 2005	67.23	67.31	66.57	67.06	266,884	+0.15(+0.22%)
Aug 29, 2005	64.67	67.11	64.67	66.91	269,922	-0.56(-0.83%)
Aug 26, 2005	67.94	68.16	67.42	67.47	422,809	-0.60(-0.88%)
Aug 25, 2005	67.56	68.15	67.56	68.07	487,829	+1.30(+1.95%)
Aug 24, 2005	66.70	67.39	66.65	66.77	451,734	+0.08(+0.12%)
Aug 23, 2005	66.77	66.85	66.39	66.69	228,601	+0.04(+0.06%)
Aug 22, 2005	66.39	66.71	66.36	66.65	341,261	+1.48(+2.27%)
Aug 19, 2005	65.13	65.31	65.09	65.17	178,652	-0.35(-0.53%)
Aug 18, 2005	65.47	65.62	65.39	65.51	366,783	-0.02(-0.03%)
Aug 17, 2005	65.04	65.74	65.04	65.53	325,219	+0.88(+1.36%)
Aug 16, 2005	65.50	65.50	64.64	64.65	146,689	-0.86(-1.31%)
Aug 15, 2005	65.17	65.60	65.02	65.51	243,307	-0.32(-0.49%)
Aug 12, 2005	65.81	66.03	65.41	65.83	440,796	+0.28(+0.43%)
Aug 11, 2005	65.01	65.55	65.01	65.55	347,338	+1.02(+1.58%)
Aug 10, 2005	64.18	64.92	64.18	64.53	677,784	+2.29(+3.68%)
Aug 09, 2005	62.21	62.37	62.08	62.24	240,268	+0.58(+0.93%)
Aug 08, 2005	62.08	62.20	61.60	61.66	340,897	-0.12(-0.19%)
Aug 05, 2005	61.92	61.92	61.54	61.78	850,845	-0.86(-1.38%)
Aug 04, 2005	62.74	62.74	62.15	62.64	392,426	-0.19(-0.30%)
Aug 03, 2005	63.25	63.25	62.57	62.83	432,897	-0.49(-0.77%)
Aug 02, 2005	62.77	63.32	62.70	63.32	294,836	+0.54(+0.87%)

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.