Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	62.39	64.49	62.35	63.91	1,113,244	+1.52(+2.44%)
Oct 28, 2005	60.42	62.44	60.41	62.39	941,221	+1.97(+3.26%)
Oct 27, 2005	62.02	62.12	60.13	60.42	1,061,131	-1.20(-1.95%)
Oct 26, 2005	59.71	62.38	58.95	61.62	2,101,212	+1.91(+3.20%)
Oct 25, 2005	57.66	59.87	57.27	59.71	2,306,256	-0.07(-0.11%)
Oct 24, 2005	58.78	60.17	58.73	59.78	584,896	+1.09(+1.85%)
Oct 21, 2005	58.53	58.91	58.05	58.70	658,782	+0.65(+1.12%)
Oct 20, 2005	58.23	58.38	57.47	58.05	700,679	-0.11(-0.18%)
Oct 19, 2005	57.66	58.53	56.69	58.15	1,252,967	+0.12(+0.20%)
Oct 18, 2005	58.97	59.05	57.67	58.04	703,981	-1.08(-1.82%)
Oct 17, 2005	59.66	60.57	58.73	59.11	783,955	-0.62(-1.04%)
Oct 14, 2005	58.63	60.08	58.48	59.73	797,680	+1.40(+2.39%)
Oct 13, 2005	58.17	58.44	57.58	58.34	682,001	+0.02(+0.03%)
Oct 12, 2005	58.93	59.43	57.71	58.32	836,687	-0.78(-1.31%)
Oct 11, 2005	58.93	59.66	58.45	59.09	1,138,010	+0.37(+0.63%)
Oct 10, 2005	58.34	58.78	58.14	58.73	916,248	+0.44(+0.75%)
Oct 07, 2005	58.24	58.89	57.98	58.29	924,710	+0.05(+0.08%)
Oct 06, 2005	58.36	58.99	57.33	58.24	1,197,139	-0.15(-0.25%)
Oct 05, 2005	58.73	59.35	57.77	58.39	753,720	-0.49(-0.84%)
Oct 04, 2005	59.59	59.60	58.83	58.88	471,075	-1.12(-1.87%)
Oct 03, 2005	59.84	60.28	58.63	60.00	623,697	-0.51(-0.85%)
Sep 30, 2005	59.94	60.93	59.74	60.52	715,435	+0.58(+0.97%)
Sep 29, 2005	58.10	59.94	57.94	59.94	965,059	+1.38(+2.35%)
Sep 28, 2005	60.42	60.42	58.37	58.56	1,070,212	-1.86(-3.08%)
Sep 27, 2005	61.22	61.81	60.32	60.42	677,770	-0.64(-1.05%)
Sep 26, 2005	61.49	62.63	60.93	61.06	656,203	-0.29(-0.47%)
Sep 23, 2005	61.35	62.21	60.98	61.35	926,155	-0.67(-1.08%)
Sep 22, 2005	59.21	62.10	59.16	62.02	1,276,804	+1.91(+3.18%)
Sep 21, 2005	62.83	62.83	59.67	60.11	1,504,344	-2.72(-4.33%)
Sep 20, 2005	62.89	63.96	62.60	62.83	1,119,022	-0.10(-0.15%)
Sep 19, 2005	64.32	64.32	62.65	62.93	1,190,638	-1.65(-2.55%)
Sep 16, 2005	66.38	66.42	64.43	64.58	851,340	-1.32(-2.00%)
Sep 15, 2005	65.56	66.62	65.00	65.90	568,901	+0.16(+0.25%)
Sep 14, 2005	68.52	68.52	65.62	65.73	1,815,574	-2.79(-4.07%)
Sep 13, 2005	69.71	69.72	68.31	68.52	534,229	-0.86(-1.24%)
Sep 12, 2005	68.75	69.65	68.75	69.38	397,601	+0.36(+0.52%)
Sep 09, 2005	69.02	69.52	68.56	69.03	743,297	+0.01(+0.01%)
Sep 08, 2005	69.52	69.78	68.45	69.02	641,756	-1.44(-2.05%)
Sep 07, 2005	70.36	71.04	69.14	70.46	709,244	+0.10(+0.14%)
Sep 06, 2005	68.51	70.41	68.38	70.36	1,218,913	+3.21(+4.78%)
Sep 02, 2005	69.59	69.59	66.62	67.16	2,362,186	-2.62(-3.75%)
Sep 01, 2005	72.68	72.69	69.64	69.77	1,732,091	-3.11(-4.27%)
Aug 31, 2005	71.13	72.91	70.50	72.88	1,013,663	+1.40(+1.95%)
Aug 30, 2005	70.17	71.64	69.95	71.49	613,584	+1.32(+1.88%)
Aug 29, 2005	69.05	71.01	68.84	70.17	1,377,830	-1.36(-1.90%)
Aug 26, 2005	71.53	73.12	71.39	71.53	373,042	-1.57(-2.15%)
Aug 25, 2005	73.07	74.33	73.01	73.10	379,027	+0.00(+0.00%)
Aug 24, 2005	72.00	73.83	71.83	73.10	414,525	+0.69(+0.95%)
Aug 23, 2005	72.66	73.46	71.90	72.41	442,593	-0.41(-0.56%)
Aug 22, 2005	72.53	73.09	71.76	72.82	378,098	+0.29(+0.40%)
Aug 19, 2005	72.87	73.22	72.26	72.52	406,786	-0.73(-0.99%)
Aug 18, 2005	73.89	74.03	72.57	73.25	684,684	-1.17(-1.58%)
Aug 17, 2005	75.62	75.63	74.29	74.42	467,050	-1.55(-2.04%)
Aug 16, 2005	76.18	76.90	75.92	75.97	442,078	-0.21(-0.28%)
Aug 15, 2005	75.59	76.39	75.54	76.19	359,317	+0.70(+0.92%)
Aug 12, 2005	75.49	75.75	74.74	75.49	385,425	-0.44(-0.57%)
Aug 11, 2005	74.71	76.14	74.70	75.93	486,141	+1.27(+1.70%)
Aug 10, 2005	74.77	75.56	74.58	74.66	529,275	+0.17(+0.23%)
Aug 09, 2005	72.75	74.58	72.75	74.48	856,293	+1.83(+2.52%)
Aug 08, 2005	74.62	74.91	71.18	72.65	1,881,101	-2.65(-3.51%)
Aug 05, 2005	77.28	77.29	74.94	75.30	1,033,682	-2.31(-2.97%)
Aug 04, 2005	78.66	78.66	77.57	77.60	350,133	-1.52(-1.92%)
Aug 03, 2005	78.65	79.37	78.39	79.12	363,445	+0.47(+0.60%)
Aug 02, 2005	78.77	79.40	78.30	78.65	340,329	-0.12(-0.15%)

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.