Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	69.51	70.25	69.36	69.95	310,332	+1.18(+1.71%)
Oct 28, 2005	68.29	68.87	68.09	68.78	327,447	+0.74(+1.09%)
Oct 27, 2005	68.75	68.76	67.76	68.04	364,464	-0.14(-0.20%)
Oct 26, 2005	68.02	68.54	67.95	68.17	386,754	+1.00(+1.49%)
Oct 25, 2005	67.18	67.46	66.93	67.17	267,212	+0.15(+0.22%)
Oct 24, 2005	66.10	67.11	66.04	67.02	458,002	+1.23(+1.87%)
Oct 21, 2005	66.31	66.31	64.85	65.79	744,851	-0.17(-0.26%)
Oct 20, 2005	66.74	67.04	65.75	65.96	973,586	-1.73(-2.55%)
Oct 19, 2005	67.96	67.98	67.27	67.69	1,021,483	-1.14(-1.65%)
Oct 18, 2005	69.07	69.07	68.53	68.83	344,297	-0.41(-0.59%)
Oct 17, 2005	69.45	69.85	68.85	69.24	351,064	-0.19(-0.27%)
Oct 14, 2005	69.05	69.63	68.95	69.42	305,688	+0.65(+0.94%)
Oct 13, 2005	69.00	69.22	68.44	68.78	453,491	+0.09(+0.13%)
Oct 12, 2005	68.67	69.05	68.36	68.69	546,896	-0.56(-0.81%)
Oct 11, 2005	69.53	69.53	68.92	69.24	468,882	+1.68(+2.49%)
Oct 10, 2005	68.41	68.41	67.28	67.56	517,707	-0.71(-1.04%)
Oct 07, 2005	67.62	68.27	67.62	68.27	219,448	+1.14(+1.70%)
Oct 06, 2005	67.38	67.94	65.57	67.13	718,580	-1.45(-2.12%)
Oct 05, 2005	69.45	69.49	68.41	68.59	575,687	-1.23(-1.76%)
Oct 04, 2005	70.17	70.47	69.64	69.82	419,127	-0.26(-0.37%)
Oct 03, 2005	70.05	70.47	69.87	70.07	473,525	+0.45(+0.65%)
Sep 30, 2005	69.56	70.09	69.42	69.62	679,441	-1.20(-1.69%)
Sep 29, 2005	70.47	71.10	70.09	70.82	600,232	+2.02(+2.94%)
Sep 28, 2005	68.51	69.05	68.51	68.80	595,721	+2.24(+3.36%)
Sep 27, 2005	66.10	66.76	65.72	66.56	727,602	-0.84(-1.25%)
Sep 26, 2005	67.08	67.46	67.03	67.40	449,245	+2.10(+3.22%)
Sep 23, 2005	65.30	65.66	65.20	65.30	327,049	-0.23(-0.36%)
Sep 22, 2005	65.08	65.57	64.97	65.53	393,388	+0.05(+0.07%)
Sep 21, 2005	65.50	65.87	65.21	65.49	857,096	-0.47(-0.72%)
Sep 20, 2005	66.33	66.36	65.81	65.96	840,909	+1.36(+2.10%)
Sep 19, 2005	65.38	65.38	64.56	64.61	325,723	-0.78(-1.19%)
Sep 16, 2005	65.22	65.53	64.95	65.38	285,389	+0.57(+0.87%)
Sep 15, 2005	64.79	65.01	64.64	64.82	217,060	+0.73(+1.14%)
Sep 14, 2005	64.35	64.42	64.07	64.09	611,377	-0.25(-0.39%)
Sep 13, 2005	64.74	64.74	64.16	64.34	505,500	+0.19(+0.29%)
Sep 12, 2005	64.22	64.40	64.04	64.15	490,375	-0.03(-0.05%)
Sep 09, 2005	63.39	64.22	63.31	64.18	461,452	+1.17(+1.85%)
Sep 08, 2005	63.09	63.27	62.78	63.01	758,384	-0.14(-0.21%)
Sep 07, 2005	63.31	63.31	62.90	63.15	319,354	-0.05(-0.08%)
Sep 06, 2005	62.56	63.24	62.56	63.20	384,499	+1.35(+2.18%)
Sep 02, 2005	61.81	62.00	61.63	61.85	307,148	+0.51(+0.82%)
Sep 01, 2005	61.28	61.47	61.09	61.34	426,292	-0.44(-0.72%)
Aug 31, 2005	61.23	61.88	61.03	61.79	282,602	+0.36(+0.59%)
Aug 30, 2005	61.58	61.65	60.98	61.43	291,359	+0.14(+0.22%)
Aug 29, 2005	59.24	61.47	59.24	61.29	294,676	-0.51(-0.83%)
Aug 26, 2005	62.23	62.44	61.76	61.80	461,584	-0.55(-0.88%)
Aug 25, 2005	61.89	62.42	61.89	62.35	532,567	+1.19(+1.95%)
Aug 24, 2005	61.10	61.73	61.05	61.16	493,161	+0.08(+0.12%)
Aug 23, 2005	61.16	61.24	60.81	61.09	249,566	+0.04(+0.06%)
Aug 22, 2005	60.81	61.10	60.79	61.05	372,558	+1.36(+2.27%)
Aug 19, 2005	59.66	59.82	59.62	59.69	195,035	-0.32(-0.53%)
Aug 18, 2005	59.97	60.11	59.90	60.01	400,420	-0.02(-0.03%)
Aug 17, 2005	59.58	60.21	59.58	60.03	355,044	+0.81(+1.36%)
Aug 16, 2005	60.00	60.00	59.21	59.22	160,141	-0.78(-1.31%)
Aug 15, 2005	59.69	60.09	59.56	60.00	265,620	-0.29(-0.49%)
Aug 12, 2005	60.28	60.48	59.92	60.30	481,221	+0.26(+0.43%)
Aug 11, 2005	59.55	60.04	59.55	60.04	379,192	+0.93(+1.58%)
Aug 10, 2005	58.79	59.47	58.79	59.11	739,941	+2.10(+3.68%)
Aug 09, 2005	56.99	57.13	56.87	57.01	262,303	+0.53(+0.93%)
Aug 08, 2005	56.87	56.97	56.42	56.48	372,160	-0.11(-0.19%)
Aug 05, 2005	56.72	56.72	56.37	56.59	928,874	-0.79(-1.38%)
Aug 04, 2005	57.47	57.47	56.93	57.38	428,415	-0.17(-0.30%)
Aug 03, 2005	57.94	57.94	57.31	57.55	472,596	-0.44(-0.77%)
Aug 02, 2005	57.49	58.00	57.43	58.00	321,875	+0.50(+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.