Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	52.42	53.15	52.19	52.94	1,250,410	+0.45(+0.85%)
Oct 28, 2005	52.00	52.50	51.73	52.50	1,538,872	+0.63(+1.21%)
Oct 27, 2005	52.82	52.94	51.87	51.87	1,147,244	-1.12(-2.11%)
Oct 26, 2005	52.72	53.31	52.72	52.99	1,235,640	+0.13(+0.25%)
Oct 25, 2005	52.68	53.00	52.23	52.85	1,321,015	-0.05(-0.10%)
Oct 24, 2005	52.25	52.97	52.21	52.91	833,383	+0.85(+1.63%)
Oct 21, 2005	51.52	52.79	51.31	52.06	1,446,895	+0.46(+0.88%)
Oct 20, 2005	52.33	52.42	51.52	51.60	1,407,733	-0.64(-1.23%)
Oct 19, 2005	51.34	52.42	51.17	52.25	1,335,785	+0.50(+0.97%)
Oct 18, 2005	51.84	51.97	51.69	51.75	1,230,829	-0.31(-0.60%)
Oct 17, 2005	52.26	52.26	51.68	52.06	1,133,258	-0.27(-0.51%)
Oct 14, 2005	52.46	52.62	52.13	52.33	1,202,184	+0.09(+0.17%)
Oct 13, 2005	52.06	52.68	51.81	52.24	1,220,535	-0.09(-0.17%)
Oct 12, 2005	52.51	53.09	50.67	52.33	2,964,732	-1.00(-1.88%)
Oct 11, 2005	54.87	54.87	53.08	53.33	1,237,990	-1.46(-2.66%)
Oct 10, 2005	54.69	55.05	54.60	54.78	990,705	+0.15(+0.28%)
Oct 07, 2005	55.01	55.05	54.19	54.63	682,103	+0.25(+0.46%)
Oct 06, 2005	54.96	55.11	54.03	54.38	694,075	-0.64(-1.17%)
Oct 05, 2005	55.59	55.78	55.03	55.03	487,856	-0.96(-1.71%)
Oct 04, 2005	55.95	56.28	55.65	55.98	411,320	-0.15(-0.27%)
Oct 03, 2005	57.30	57.38	55.77	56.13	784,038	-1.24(-2.17%)
Sep 30, 2005	56.71	57.64	56.55	57.38	1,025,840	+0.73(+1.29%)
Sep 29, 2005	54.96	56.71	54.72	56.64	747,672	+1.51(+2.74%)
Sep 28, 2005	55.63	55.75	54.90	55.13	603,777	-0.28(-0.50%)
Sep 27, 2005	55.96	56.13	55.29	55.41	447,910	-0.45(-0.80%)
Sep 26, 2005	56.05	56.81	55.43	55.86	645,737	-0.02(-0.03%)
Sep 23, 2005	55.87	56.13	54.61	55.87	647,528	+0.55(+0.99%)
Sep 22, 2005	54.86	55.53	54.12	55.33	537,201	+0.24(+0.44%)
Sep 21, 2005	56.12	56.19	55.05	55.09	675,613	-1.24(-2.21%)
Sep 20, 2005	56.95	57.38	55.98	56.33	478,456	-0.55(-0.97%)
Sep 19, 2005	57.47	57.47	56.41	56.88	640,702	-0.80(-1.38%)
Sep 16, 2005	56.63	57.76	56.46	57.68	756,736	+1.48(+2.64%)
Sep 15, 2005	55.97	56.27	55.80	56.20	290,140	+0.17(+0.30%)
Sep 14, 2005	56.65	56.65	55.96	56.03	674,046	-0.72(-1.28%)
Sep 13, 2005	56.62	56.93	56.45	56.75	773,520	+0.13(+0.22%)
Sep 12, 2005	55.59	56.68	55.39	56.63	754,610	+0.95(+1.70%)
Sep 09, 2005	55.36	55.99	55.31	55.68	876,798	+0.46(+0.84%)
Sep 08, 2005	55.93	56.04	55.05	55.21	742,413	-0.92(-1.64%)
Sep 07, 2005	56.04	56.27	55.54	56.13	612,169	-0.03(-0.05%)
Sep 06, 2005	55.60	56.20	55.29	56.16	986,118	+0.91(+1.65%)
Sep 02, 2005	55.73	55.77	55.01	55.25	648,311	-0.21(-0.37%)
Sep 01, 2005	55.45	55.93	54.98	55.45	1,398,334	-0.34(-0.61%)
Aug 31, 2005	56.69	56.69	55.24	55.79	1,434,475	-0.94(-1.65%)
Aug 30, 2005	57.08	57.29	56.44	56.73	759,757	-0.47(-0.83%)
Aug 29, 2005	57.21	57.31	55.45	57.21	946,731	+0.52(+0.91%)
Aug 26, 2005	57.82	57.47	56.19	56.69	1,271,446	-1.13(-1.96%)
Aug 25, 2005	58.42	58.44	57.47	57.82	1,230,717	-0.74(-1.27%)
Aug 24, 2005	58.54	58.75	58.18	58.56	641,933	+0.03(+0.05%)
Aug 23, 2005	58.77	58.84	58.39	58.54	703,139	-0.18(-0.30%)
Aug 22, 2005	59.57	60.04	58.38	58.72	1,017,224	-0.87(-1.45%)
Aug 19, 2005	59.56	60.12	59.40	59.58	697,880	+0.50(+0.85%)
Aug 18, 2005	59.49	59.61	58.31	59.08	1,383,787	-0.92(-1.53%)
Aug 17, 2005	60.82	60.85	59.99	60.00	891,568	-1.00(-1.64%)
Aug 16, 2005	61.59	61.75	60.90	61.00	618,547	-0.66(-1.07%)
Aug 15, 2005	61.55	61.71	61.20	61.67	364,884	+0.23(+0.38%)
Aug 12, 2005	61.83	61.83	61.15	61.43	538,655	-0.34(-0.55%)
Aug 11, 2005	61.00	62.58	61.00	61.77	1,673,704	+1.13(+1.86%)
Aug 10, 2005	59.99	60.65	59.99	60.65	817,830	+0.75(+1.25%)
Aug 09, 2005	59.90	60.13	59.60	59.90	546,823	+0.01(+0.01%)
Aug 08, 2005	59.30	59.89	59.26	59.89	789,968	+0.59(+0.99%)
Aug 05, 2005	59.52	59.53	58.81	59.30	539,103	-0.37(-0.61%)
Aug 04, 2005	60.10	60.15	59.49	59.66	283,202	-0.55(-0.91%)
Aug 03, 2005	60.24	60.35	59.79	60.21	590,686	-0.13(-0.21%)
Aug 02, 2005	60.65	60.65	59.93	60.33	538,767	-0.27(-0.44%)

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.