Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	73.75	74.60	74.05	74.60	129,927	+0.85(+1.15%)
Oct 28, 2005	73.75	74.95	73.50	73.75	177,067	-1.05(-1.40%)
Oct 27, 2005	74.80	75.80	74.80	74.80	214,502	+0.10(+0.13%)
Oct 26, 2005	74.70	74.85	74.45	74.70	157,278	+0.00(+0.00%)
Oct 25, 2005	74.70	75.25	74.22	74.70	503,629	+0.10(+0.13%)
Oct 24, 2005	74.60	74.60	73.65	74.60	255,080	+0.40(+0.54%)
Oct 21, 2005	74.20	74.65	74.05	74.20	302,165	+0.70(+0.95%)
Oct 20, 2005	73.50	73.95	72.65	73.50	532,590	+1.45(+2.01%)
Oct 19, 2005	72.05	72.40	70.22	72.05	472,189	-0.35(-0.48%)
Oct 18, 2005	72.40	72.55	71.70	72.40	198,287	-0.35(-0.48%)
Oct 17, 2005	72.75	73.00	72.30	72.75	105,754	-0.55(-0.75%)
Oct 14, 2005	73.30	73.55	72.25	73.30	212,088	+0.60(+0.83%)
Oct 13, 2005	72.30	72.70	71.25	72.70	110,690	+0.40(+0.55%)
Oct 12, 2005	72.30	73.30	72.05	72.30	123,006	-0.65(-0.89%)
Oct 11, 2005	72.95	73.15	72.50	72.95	60,876	-0.20(-0.27%)
Oct 10, 2005	74.60	74.00	73.15	73.15	308,731	-1.45(-1.94%)
Oct 07, 2005	74.60	74.70	74.05	74.60	372,441	-0.15(-0.20%)
Oct 06, 2005	74.75	74.75	74.75	74.75	0	+0.45(+0.61%)
Oct 05, 2005	74.30	74.30	74.30	74.30	0	+0.40(+0.54%)
Oct 04, 2005	73.90	73.90	73.90	73.90	0	+0.00(+0.00%)
Oct 03, 2005		74.25	73.50	73.90	243,792	+0.40(+0.54%)
Sep 30, 2005		73.50	72.25	73.50	170,457	+0.45(+0.62%)
Sep 29, 2005		73.05	72.55	73.05	404,153	-0.75(-1.02%)
Sep 28, 2005	73.80	73.80	73.25	73.80	548,892	+0.60(+0.82%)
Sep 27, 2005	73.20	73.25	72.40	73.20	445,242	+0.70(+0.97%)
Sep 26, 2005	72.50	72.60	71.55	72.50	779,178	+1.23(+1.73%)
Sep 23, 2005	71.27	71.65	71.00	71.27	321,980	-0.33(-0.46%)
Sep 22, 2005	71.60	71.60	71.00	71.60	429,665	-0.25(-0.35%)
Sep 21, 2005	71.85	71.85	71.85	71.85	0	+0.00(+0.00%)
Sep 20, 2005	71.85	73.00	71.75	71.85	305,311	-1.05(-1.44%)
Sep 19, 2005	72.90	73.25	72.55	72.90	760,267	+0.70(+0.97%)
Sep 16, 2005	72.20	72.50	72.05	72.20	92,979	+0.20(+0.28%)
Sep 15, 2005	72.00	72.30	71.75	72.00	78,840	-0.10(-0.14%)
Sep 14, 2005	72.10	72.70	71.53	72.10	544,075	+0.55(+0.77%)
Sep 13, 2005	71.55	71.60	71.15	71.55	158,312	+0.25(+0.35%)
Sep 12, 2005	71.30	71.70	71.20	71.30	55,699	-0.40(-0.56%)
Sep 09, 2005	71.70	72.15	71.65	71.70	106,696	+0.05(+0.07%)
Sep 08, 2005	71.65	72.10	71.65	71.65	411,742	-0.20(-0.28%)
Sep 07, 2005	71.85	72.30	71.45	71.85	260,201	+0.45(+0.63%)
Sep 06, 2005	71.40	71.60	71.00	71.40	222,502	+0.10(+0.14%)
Sep 02, 2005	71.30	71.50	70.89	71.30	92,177	-0.40(-0.56%)
Sep 01, 2005	71.70	72.00	71.20	71.70	228,359	+1.35(+1.92%)
Aug 31, 2005	70.35	70.35	69.65	70.35	418,328	+2.45(+3.61%)
Aug 30, 2005	67.90	68.20	67.75	67.90	107,441	-0.70(-1.02%)
Aug 29, 2005	68.60	68.85	68.15	68.60	104,685	+0.30(+0.44%)
Aug 26, 2005	68.30	69.05	68.15	68.30	102,863	-0.75(-1.09%)
Aug 25, 2005	69.05	69.40	68.85	69.05	76,935	+0.55(+0.80%)
Aug 24, 2005	68.50	69.15	68.50	68.50	176,880	-0.10(-0.15%)
Aug 23, 2005	68.60	69.05	68.55	68.60	80,429	-1.00(-1.44%)
Aug 22, 2005	69.60	69.85	69.20	69.60	89,302	+0.25(+0.36%)
Aug 19, 2005	69.35	69.65	69.30	69.35	70,387	+0.45(+0.65%)
Aug 18, 2005	68.90	70.00	68.85	68.90	134,660	-1.25(-1.78%)
Aug 17, 2005	70.15	70.45	66.95	70.15	107,052	-0.45(-0.64%)
Aug 16, 2005	70.60	71.10	70.40	70.60	220,924	-0.95(-1.33%)
Aug 15, 2005	71.55	71.85	71.10	71.55	60,124	+1.00(+1.42%)
Aug 12, 2005	70.55	70.55	70.55	70.55	0	+0.00(+0.00%)
Aug 11, 2005	70.55	70.55	70.55	70.55	0	+0.00(+0.00%)
Aug 10, 2005	70.55	70.80	70.05	70.55	164,792	+0.00(+0.00%)
Aug 09, 2005	70.55	70.80	70.05	70.55	164,792	+0.60(+0.86%)
Aug 08, 2005	69.95	70.50	69.90	69.95	88,418	-0.10(-0.14%)
Aug 05, 2005	70.05	70.45	69.25	70.05	139,345	+0.00(+0.00%)
Aug 04, 2005	70.05	70.45	69.25	70.05	139,345	+0.05(+0.07%)
Aug 03, 2005	70.00	70.22	69.50	70.00	133,862	+0.90(+1.30%)
Aug 02, 2005	69.10	69.45	68.81	69.10	152,768	+0.00(+0.00%)

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.