Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	74.80	75.15	74.00	75.15	70,863	+0.35(+0.47%)
Oct 28, 2005	74.80	74.80	73.20	74.80	225,033	+0.50(+0.67%)
Oct 27, 2005	74.30	75.10	74.05	74.30	67,653	-0.45(-0.60%)
Oct 26, 2005	74.75	74.95	74.00	74.75	143,360	+0.75(+1.01%)
Oct 25, 2005	74.00	74.25	73.30	74.00	129,468	+1.40(+1.93%)
Oct 24, 2005	72.60	72.65	71.90	72.60	97,928	+0.65(+0.90%)
Oct 21, 2005	71.95	71.95	71.10	71.95	178,823	-0.30(-0.42%)
Oct 20, 2005	72.25	72.85	71.95	72.25	132,750	-0.65(-0.89%)
Oct 19, 2005	72.90	72.95	72.20	72.90	185,634	-2.00(-2.67%)
Oct 18, 2005	74.90	74.90	73.35	74.90	145,148	+1.60(+2.18%)
Oct 17, 2005	73.30	73.50	72.50	73.30	158,035	+0.95(+1.31%)
Oct 14, 2005	72.35	72.40	71.40	72.35	168,515	+0.45(+0.63%)
Oct 13, 2005	72.70	71.90	70.83	71.90	149,867	-0.80(-1.10%)
Oct 12, 2005	72.70	73.70	72.35	72.70	160,065	-0.85(-1.16%)
Oct 11, 2005	73.55	73.70	62.69	73.55	209,753	+1.65(+2.29%)
Oct 10, 2005	72.70	72.00	71.40	71.90	99,942	-0.80(-1.10%)
Oct 07, 2005	72.70	72.85	72.10	72.70	182,815	+1.25(+1.75%)
Oct 06, 2005	71.45	71.45	71.45	71.45	0	+0.65(+0.92%)
Oct 05, 2005	70.80	70.80	70.80	70.80	0	-0.20(-0.28%)
Oct 04, 2005	71.00	71.00	71.00	71.00	0	+0.00(+0.00%)
Oct 03, 2005		71.20	70.20	71.00	408,293	+0.90(+1.28%)
Sep 30, 2005		70.25	69.10	70.10	165,994	+0.95(+1.37%)
Sep 29, 2005		69.20	68.38	69.15	138,540	+0.30(+0.44%)
Sep 28, 2005	68.85	68.90	67.85	68.85	239,748	-0.05(-0.07%)
Sep 27, 2005	68.90	69.70	68.90	68.90	238,696	-0.60(-0.86%)
Sep 26, 2005	69.50	70.30	69.25	69.50	151,176	-0.60(-0.86%)
Sep 23, 2005	70.10	71.40	69.80	70.10	300,324	-2.05(-2.84%)
Sep 22, 2005	72.15	72.50	71.55	72.15	108,503	+1.00(+1.41%)
Sep 21, 2005	71.15	71.15	71.15	71.15	0	+0.00(+0.00%)
Sep 20, 2005	71.15	72.15	71.15	71.15	101,268	-0.85(-1.18%)
Sep 19, 2005	72.00	72.45	71.71	72.00	180,617	-0.30(-0.41%)
Sep 16, 2005	72.30	72.30	71.75	72.30	142,446	+1.62(+2.30%)
Sep 15, 2005	70.67	71.58	70.60	70.67	158,510	-1.53(-2.11%)
Sep 14, 2005	72.20	72.80	72.20	72.20	158,169	-0.30(-0.41%)
Sep 13, 2005	72.50	73.00	71.80	72.50	216,967	-0.20(-0.28%)
Sep 12, 2005	72.70	72.75	72.00	72.70	98,179	-1.05(-1.42%)
Sep 09, 2005	73.75	73.75	72.95	73.75	75,769	+1.00(+1.37%)
Sep 08, 2005	72.75	72.90	72.40	72.75	35,895	+0.45(+0.62%)
Sep 07, 2005	72.30	72.35	71.90	72.30	82,925	+0.45(+0.63%)
Sep 06, 2005	71.85	71.85	71.25	71.85	41,832	+0.50(+0.70%)
Sep 02, 2005	71.35	71.65	70.75	71.35	124,943	+0.75(+1.06%)
Sep 01, 2005	70.60	70.75	69.50	70.60	79,617	+1.05(+1.51%)
Aug 31, 2005	69.55	69.55	68.15	69.55	81,088	+1.45(+2.13%)
Aug 30, 2005	68.10	68.26	67.80	68.10	178,202	+0.60(+0.89%)
Aug 29, 2005	67.50	67.80	67.35	67.50	101,590	-0.25(-0.37%)
Aug 26, 2005	67.75	68.35	67.75	67.75	130,941	-1.40(-2.02%)
Aug 25, 2005	69.15	69.15	68.05	69.15	52,850	+0.95(+1.39%)
Aug 24, 2005	68.20	68.60	68.00	68.20	32,368	-0.15(-0.22%)
Aug 23, 2005	68.35	68.65	68.00	68.35	54,120	-0.90(-1.30%)
Aug 22, 2005	69.25	69.30	68.85	69.25	31,122	+0.70(+1.02%)
Aug 19, 2005	68.55	69.05	68.55	68.55	205,679	-0.42(-0.61%)
Aug 18, 2005	68.97	69.65	68.90	68.97	197,036	-0.83(-1.19%)
Aug 17, 2005	69.80	70.25	69.75	69.80	75,722	+0.10(+0.14%)
Aug 16, 2005	69.70	70.20	69.25	69.70	762,192	-0.30(-0.43%)
Aug 15, 2005	70.00	73.00	69.65	70.00	775,349	-1.30(-1.82%)
Aug 12, 2005	71.30	71.30	71.30	71.30	0	+0.00(+0.00%)
Aug 11, 2005	71.30	71.30	71.30	71.30	0	+0.00(+0.00%)
Aug 10, 2005	71.30	71.35	71.05	71.30	146,259	+0.00(+0.00%)
Aug 09, 2005	71.30	71.35	71.05	71.30	146,259	+0.45(+0.64%)
Aug 08, 2005	70.85	71.18	70.75	70.85	107,829	-0.05(-0.07%)
Aug 05, 2005	70.90	71.55	70.90	70.90	218,022	+0.00(+0.00%)
Aug 04, 2005	70.90	71.55	70.90	70.90	218,022	-0.31(-0.44%)
Aug 03, 2005	71.21	71.35	70.69	71.21	210,876	+0.26(+0.37%)
Aug 02, 2005	70.95	71.15	70.10	70.95	89,595	+2.95(+4.34%)

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.