Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	59.05	59.57	58.61	58.79	1,365,494	+0.64(+1.11%)
Oct 28, 2005	57.67	58.31	57.18	58.14	1,479,043	+0.70(+1.21%)
Oct 27, 2005	58.73	58.73	57.18	57.44	933,762	-1.39(-2.36%)
Oct 26, 2005	59.04	59.83	58.63	58.83	1,179,189	-0.31(-0.53%)
Oct 25, 2005	59.32	59.52	58.55	59.14	1,612,821	-0.22(-0.38%)
Oct 24, 2005	58.31	59.37	58.31	59.37	958,349	+1.18(+2.03%)
Oct 21, 2005	58.09	58.54	57.87	58.19	1,671,049	+0.43(+0.74%)
Oct 20, 2005	58.65	58.83	57.27	57.76	1,697,536	-0.96(-1.63%)
Oct 19, 2005	57.31	58.71	56.71	58.71	2,052,377	+1.14(+1.97%)
Oct 18, 2005	58.46	58.46	57.47	57.58	1,422,045	-0.77(-1.32%)
Oct 17, 2005	58.16	58.63	57.61	58.35	871,288	+0.15(+0.26%)
Oct 14, 2005	57.62	58.29	57.03	58.20	798,531	+1.13(+1.98%)
Oct 13, 2005	56.96	57.39	56.38	57.07	1,885,965	+0.21(+0.36%)
Oct 12, 2005	57.72	58.04	56.59	56.86	1,783,145	-1.04(-1.79%)
Oct 11, 2005	58.92	59.16	57.90	57.90	982,266	-0.80(-1.36%)
Oct 10, 2005	59.40	59.51	58.61	58.70	766,344	-0.66(-1.12%)
Oct 07, 2005	59.16	59.50	58.89	59.36	1,131,355	+0.38(+0.65%)
Oct 06, 2005	59.53	59.85	58.29	58.97	1,808,738	-0.60(-1.01%)
Oct 05, 2005	61.07	61.07	59.57	59.57	1,308,273	-1.54(-2.52%)
Oct 04, 2005	62.22	62.34	61.11	61.11	589,091	-0.89(-1.44%)
Oct 03, 2005	61.77	62.18	61.65	62.01	1,271,280	+0.45(+0.73%)
Sep 30, 2005	61.29	61.67	61.09	61.56	1,283,238	+0.38(+0.61%)
Sep 29, 2005	60.44	61.35	60.15	61.18	1,095,927	+0.60(+0.99%)
Sep 28, 2005	60.67	60.82	60.10	60.58	723,763	+0.00(+0.00%)
Sep 27, 2005	60.71	61.01	60.23	60.58	763,662	-0.13(-0.21%)
Sep 26, 2005	60.75	60.88	60.28	60.71	1,217,523	+0.39(+0.65%)
Sep 23, 2005	60.32	60.40	59.40	60.32	1,286,926	+0.47(+0.78%)
Sep 22, 2005	59.73	60.07	59.20	59.85	1,052,676	+0.11(+0.18%)
Sep 21, 2005	60.50	60.52	59.74	59.74	1,575,828	-0.97(-1.59%)
Sep 20, 2005	61.67	61.83	60.55	60.71	977,796	-0.68(-1.11%)
Sep 19, 2005	61.74	61.83	61.19	61.39	817,531	-0.38(-0.61%)
Sep 16, 2005	61.41	61.78	61.18	61.77	530,640	+0.72(+1.19%)
Sep 15, 2005	61.31	61.40	61.04	61.04	7,487	-0.33(-0.54%)
Sep 14, 2005	62.16	62.31	61.26	61.37	1,049,099	-0.74(-1.20%)
Sep 13, 2005	62.31	62.43	61.84	62.11	1,162,425	-0.48(-0.77%)
Sep 12, 2005	62.37	62.92	62.28	62.60	688,447	+0.25(+0.40%)
Sep 09, 2005	62.22	62.49	62.03	62.35	985,507	+0.36(+0.58%)
Sep 08, 2005	62.17	62.20	61.69	61.99	581,492	-0.29(-0.46%)
Sep 07, 2005	61.87	62.36	61.74	62.28	1,297,767	+0.42(+0.68%)
Sep 06, 2005	61.16	61.91	61.11	61.86	1,501,619	+0.88(+1.44%)
Sep 02, 2005	61.43	61.47	60.74	60.98	451,961	-0.31(-0.51%)
Sep 01, 2005	61.20	61.62	61.04	61.29	1,621,762	+0.05(+0.09%)
Aug 31, 2005	60.06	61.24	59.87	61.24	1,068,993	+1.34(+2.24%)
Aug 30, 2005	59.98	60.13	59.64	59.90	755,503	-0.27(-0.45%)
Aug 29, 2005	59.32	60.18	59.14	60.16	1,019,818	+0.78(+1.31%)
Aug 26, 2005	60.22	60.22	59.26	59.39	1,340,460	-0.89(-1.47%)
Aug 25, 2005	60.13	60.38	59.96	60.27	1,280,109	+0.23(+0.39%)
Aug 24, 2005	60.16	60.75	59.73	60.04	689,676	-0.13(-0.22%)
Aug 23, 2005	60.35	60.40	59.77	60.17	739,186	-0.15(-0.25%)
Aug 22, 2005	60.04	60.33	59.73	60.33	761,985	+0.42(+0.70%)
Aug 19, 2005	59.90	60.00	59.62	59.90	923,927	+0.27(+0.45%)
Aug 18, 2005	59.54	59.99	59.31	59.64	870,282	-0.19(-0.31%)
Aug 17, 2005	59.88	60.34	59.69	59.82	551,316	-0.11(-0.18%)
Aug 16, 2005	60.78	60.78	59.93	59.93	1,291,062	-1.10(-1.80%)
Aug 15, 2005	60.49	61.21	60.13	61.03	824,907	+0.74(+1.23%)
Aug 12, 2005	60.75	60.81	60.00	60.29	1,806,279	-0.78(-1.27%)
Aug 11, 2005	60.43	61.11	60.35	61.07	537,011	+0.54(+0.89%)
Aug 10, 2005	60.87	61.26	60.07	60.53	832,171	-0.03(-0.04%)
Aug 09, 2005	60.71	60.75	60.20	60.56	824,460	+0.00(+0.00%)
Aug 08, 2005	60.97	61.08	60.28	60.56	1,064,187	-0.13(-0.21%)
Aug 05, 2005	61.34	61.36	60.43	60.68	1,064,634	-0.79(-1.28%)
Aug 04, 2005	62.19	62.27	61.32	61.47	863,800	-1.06(-1.69%)
Aug 03, 2005	62.62	62.80	62.36	62.53	1,086,986	-0.25(-0.40%)
Aug 02, 2005	62.62	62.90	62.50	62.78	820,772	+0.38(+0.62%)

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.