Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	52.13	52.86	51.91	52.66	1,257,196	+0.44(+0.85%)
Oct 28, 2005	51.72	52.21	51.45	52.21	1,547,223	+0.62(+1.21%)
Oct 27, 2005	52.53	52.66	51.59	51.59	1,153,470	-1.11(-2.11%)
Oct 26, 2005	52.44	53.02	52.44	52.70	1,242,346	+0.13(+0.25%)
Oct 25, 2005	52.40	52.71	51.95	52.57	1,328,184	-0.05(-0.10%)
Oct 24, 2005	51.96	52.68	51.93	52.62	837,906	+0.84(+1.63%)
Oct 21, 2005	51.24	52.51	51.03	51.78	1,454,748	+0.45(+0.88%)
Oct 20, 2005	52.04	52.14	51.24	51.32	1,415,372	-0.64(-1.23%)
Oct 19, 2005	51.07	52.14	50.90	51.96	1,343,034	+0.50(+0.97%)
Oct 18, 2005	51.56	51.69	51.41	51.47	1,237,509	-0.31(-0.60%)
Oct 17, 2005	51.98	51.98	51.40	51.78	1,139,408	-0.27(-0.51%)
Oct 14, 2005	52.18	52.34	51.85	52.04	1,208,708	+0.09(+0.17%)
Oct 13, 2005	51.78	52.40	51.53	51.96	1,227,158	-0.09(-0.17%)
Oct 12, 2005	52.22	52.80	50.40	52.04	2,980,821	-1.00(-1.88%)
Oct 11, 2005	54.58	54.58	52.79	53.04	1,244,709	-1.45(-2.66%)
Oct 10, 2005	54.40	54.76	54.30	54.49	996,082	+0.15(+0.28%)
Oct 07, 2005	54.71	54.76	53.90	54.34	685,804	+0.25(+0.46%)
Oct 06, 2005	54.67	54.82	53.74	54.09	697,842	-0.64(-1.17%)
Oct 05, 2005	55.29	55.48	54.73	54.73	490,503	-0.95(-1.71%)
Oct 04, 2005	55.64	55.97	55.35	55.68	413,553	-0.15(-0.27%)
Oct 03, 2005	56.99	57.07	55.47	55.83	788,293	-1.24(-2.17%)
Sep 30, 2005	56.40	57.32	56.25	57.07	1,031,407	+0.73(+1.29%)
Sep 29, 2005	54.67	56.40	54.43	56.34	751,730	+1.50(+2.74%)
Sep 28, 2005	55.33	55.45	54.60	54.84	607,054	-0.28(-0.50%)
Sep 27, 2005	55.66	55.83	55.00	55.11	450,340	-0.44(-0.80%)
Sep 26, 2005	55.75	56.51	55.13	55.56	649,242	-0.02(-0.03%)
Sep 23, 2005	55.57	55.83	54.31	55.57	651,042	+0.54(+0.99%)
Sep 22, 2005	54.57	55.23	53.83	55.03	540,116	+0.24(+0.44%)
Sep 21, 2005	55.82	55.88	54.76	54.79	679,279	-1.24(-2.21%)
Sep 20, 2005	56.64	57.07	55.68	56.03	481,053	-0.55(-0.97%)
Sep 19, 2005	57.16	57.16	56.11	56.58	644,179	-0.79(-1.38%)
Sep 16, 2005	56.32	57.45	56.15	57.37	760,843	+1.48(+2.64%)
Sep 15, 2005	55.67	55.96	55.50	55.89	291,714	+0.17(+0.30%)
Sep 14, 2005	56.35	56.35	55.66	55.72	677,704	-0.72(-1.28%)
Sep 13, 2005	56.31	56.62	56.14	56.44	777,718	+0.12(+0.22%)
Sep 12, 2005	55.29	56.37	55.09	56.32	758,705	+0.94(+1.70%)
Sep 09, 2005	55.06	55.69	55.01	55.38	881,556	+0.46(+0.84%)
Sep 08, 2005	55.63	55.73	54.76	54.92	746,442	-0.92(-1.64%)
Sep 07, 2005	55.73	55.96	55.24	55.83	615,491	-0.03(-0.05%)
Sep 06, 2005	55.30	55.89	55.00	55.86	991,469	+0.91(+1.65%)
Sep 02, 2005	55.43	55.47	54.71	54.95	651,829	-0.20(-0.37%)
Sep 01, 2005	55.16	55.63	54.68	55.16	1,405,922	-0.34(-0.61%)
Aug 31, 2005	56.38	56.38	54.94	55.49	1,442,260	-0.93(-1.65%)
Aug 30, 2005	56.77	56.98	56.13	56.43	763,880	-0.47(-0.83%)
Aug 29, 2005	56.90	57.00	55.16	56.90	951,869	+0.52(+0.91%)
Aug 26, 2005	57.51	57.16	55.88	56.38	1,278,346	-1.13(-1.96%)
Aug 25, 2005	58.11	58.12	57.16	57.51	1,237,396	-0.74(-1.27%)
Aug 24, 2005	58.22	58.44	57.87	58.25	645,417	+0.03(+0.05%)
Aug 23, 2005	58.45	58.52	58.07	58.22	706,955	-0.18(-0.30%)
Aug 22, 2005	59.25	59.72	58.06	58.40	1,022,744	-0.86(-1.45%)
Aug 19, 2005	59.24	59.80	59.08	59.26	701,667	+0.50(+0.85%)
Aug 18, 2005	59.17	59.29	58.00	58.76	1,391,297	-0.92(-1.53%)
Aug 17, 2005	60.49	60.52	59.66	59.68	896,406	-1.00(-1.64%)
Aug 16, 2005	61.26	61.41	60.57	60.68	621,904	-0.66(-1.07%)
Aug 15, 2005	61.22	61.38	60.87	61.33	366,865	+0.23(+0.38%)
Aug 12, 2005	61.49	61.49	60.82	61.10	541,578	-0.34(-0.55%)
Aug 11, 2005	60.67	62.24	60.67	61.44	1,682,787	+1.12(+1.86%)
Aug 10, 2005	59.66	60.32	59.66	60.32	822,268	+0.75(+1.25%)
Aug 09, 2005	59.57	59.80	59.28	59.57	549,791	+0.01(+0.01%)
Aug 08, 2005	58.98	59.56	58.94	59.56	794,255	+0.59(+0.99%)
Aug 05, 2005	59.20	59.21	58.50	58.98	542,028	-0.36(-0.61%)
Aug 04, 2005	59.78	59.82	59.16	59.34	284,739	-0.54(-0.91%)
Aug 03, 2005	59.91	60.03	59.47	59.88	593,891	-0.12(-0.21%)
Aug 02, 2005	60.32	60.32	59.61	60.01	541,691	-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.