Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	72.17	73.71	72.17	73.69	946,789	+1.59(+2.21%)
Oct 28, 2005	71.50	72.46	71.31	72.09	1,038,431	+1.00(+1.41%)
Oct 27, 2005	70.39	72.05	69.87	71.09	1,530,654	+0.70(+1.00%)
Oct 26, 2005	68.91	70.65	68.31	70.39	1,471,674	+0.82(+1.17%)
Oct 25, 2005	70.39	70.61	67.42	69.57	2,204,407	-1.73(-2.42%)
Oct 24, 2005	68.76	71.32	68.71	71.30	807,774	+2.73(+3.98%)
Oct 21, 2005	67.79	68.97	67.29	68.57	935,857	+1.87(+2.80%)
Oct 20, 2005	67.42	67.56	66.19	66.71	491,142	-1.02(-1.50%)
Oct 19, 2005	66.61	67.76	65.57	67.72	922,495	+1.02(+1.52%)
Oct 18, 2005	67.57	67.65	66.71	66.71	551,068	-0.99(-1.47%)
Oct 17, 2005	68.72	68.74	67.26	67.70	588,453	-0.54(-0.79%)
Oct 14, 2005	67.97	68.59	67.88	68.24	642,440	+0.28(+0.41%)
Oct 13, 2005	67.51	68.35	67.34	67.96	741,370	+0.44(+0.66%)
Oct 12, 2005	67.16	67.99	67.05	67.51	691,703	-0.08(-0.12%)
Oct 11, 2005	68.91	68.91	67.57	67.59	1,279,481	-1.31(-1.90%)
Oct 10, 2005	69.51	69.61	68.82	68.91	694,402	-0.59(-0.85%)
Oct 07, 2005	68.98	69.65	68.91	69.50	2,859,129	-0.16(-0.23%)
Oct 06, 2005	70.19	71.15	68.38	69.66	1,333,063	-0.34(-0.49%)
Oct 05, 2005	70.65	70.89	69.97	70.00	428,923	-0.64(-0.91%)
Oct 04, 2005	71.24	71.26	70.37	70.65	697,641	-0.63(-0.88%)
Oct 03, 2005	72.98	72.98	70.97	71.28	649,188	-1.26(-1.74%)
Sep 30, 2005	72.04	72.54	71.69	72.54	374,936	+0.50(+0.70%)
Sep 29, 2005	71.40	72.03	70.98	72.03	351,857	+0.73(+1.03%)
Sep 28, 2005	71.51	71.80	71.07	71.30	582,650	-0.21(-0.29%)
Sep 27, 2005	72.13	72.13	71.03	71.51	676,316	-0.20(-0.28%)
Sep 26, 2005	73.35	73.35	71.45	71.71	710,058	-0.01(-0.02%)
Sep 23, 2005	71.72	72.20	69.62	71.72	732,732	+2.16(+3.11%)
Sep 22, 2005	69.61	69.83	66.94	69.56	1,886,830	-0.75(-1.06%)
Sep 21, 2005	71.87	71.87	69.62	70.31	897,931	-1.89(-2.62%)
Sep 20, 2005	72.98	73.46	72.05	72.20	433,107	-0.60(-0.82%)
Sep 19, 2005	72.80	73.72	72.66	72.80	532,172	-1.31(-1.77%)
Sep 16, 2005	70.65	74.47	70.65	74.11	1,749,030	+3.33(+4.71%)
Sep 15, 2005	70.35	71.57	69.81	70.77	552,687	+0.53(+0.76%)
Sep 14, 2005	71.03	71.03	69.62	70.24	519,890	-0.98(-1.37%)
Sep 13, 2005	67.05	72.23	66.21	71.22	743,800	+1.20(+1.71%)
Sep 12, 2005	69.42	70.08	68.88	70.02	715,457	+0.41(+0.60%)
Sep 09, 2005	68.17	69.89	67.83	69.60	1,072,713	+1.44(+2.11%)
Sep 08, 2005	69.87	69.87	68.09	68.17	846,914	-1.89(-2.70%)
Sep 07, 2005	69.05	70.07	69.05	70.05	356,446	+0.90(+1.31%)
Sep 06, 2005	68.28	69.51	68.08	69.15	469,278	+1.03(+1.51%)
Sep 02, 2005	68.11	68.17	66.61	68.12	629,213	-0.01(-0.01%)
Sep 01, 2005	68.25	68.61	67.88	68.13	302,324	-0.47(-0.69%)
Aug 31, 2005	69.11	69.17	67.78	68.60	680,365	-0.75(-1.08%)
Aug 30, 2005	69.50	69.68	69.09	69.35	271,552	-0.24(-0.34%)
Aug 29, 2005	69.37	69.62	68.45	69.59	385,869	+0.04(+0.05%)
Aug 26, 2005	70.31	70.31	69.44	69.55	127,273	-0.75(-1.06%)
Aug 25, 2005	70.14	70.38	70.02	70.30	177,480	+0.15(+0.21%)
Aug 24, 2005	70.44	70.76	70.05	70.15	201,504	-0.27(-0.39%)
Aug 23, 2005	70.80	70.94	70.37	70.42	135,776	-0.41(-0.58%)
Aug 22, 2005	70.02	70.87	69.97	70.83	249,418	+0.82(+1.16%)
Aug 19, 2005	70.22	70.22	69.81	70.02	219,725	-0.13(-0.18%)
Aug 18, 2005	70.05	70.36	69.65	70.14	167,493	+0.03(+0.04%)
Aug 17, 2005	70.04	70.22	69.42	70.11	187,603	+0.07(+0.11%)
Aug 16, 2005	70.25	70.32	69.88	70.04	174,241	-0.33(-0.46%)
Aug 15, 2005	70.02	70.57	69.91	70.37	225,933	+0.27(+0.39%)
Aug 12, 2005	70.09	70.23	69.44	70.09	248,743	-0.04(-0.06%)
Aug 11, 2005	69.72	70.26	69.64	70.14	273,172	+0.27(+0.38%)
Aug 10, 2005	70.31	70.34	69.80	69.87	487,768	-0.26(-0.37%)
Aug 09, 2005	70.57	70.57	69.97	70.13	377,636	-0.42(-0.60%)
Aug 08, 2005	71.05	71.24	70.48	70.55	254,141	-0.50(-0.71%)
Aug 05, 2005	71.76	71.76	70.84	71.05	355,231	-0.82(-1.14%)
Aug 04, 2005	71.87	72.32	71.80	71.88	341,330	-0.64(-0.89%)
Aug 03, 2005	72.51	72.77	72.23	72.52	273,846	+0.16(+0.22%)
Aug 02, 2005	71.88	72.43	71.85	72.37	196,511	+0.55(+0.76%)

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.