Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	59.05	59.57	58.60	58.78	1,365,607	+0.64(+1.11%)
Oct 28, 2005	57.66	58.31	57.17	58.14	1,479,166	+0.70(+1.22%)
Oct 27, 2005	58.73	58.73	57.17	57.44	933,839	-1.39(-2.36%)
Oct 26, 2005	59.03	59.83	58.62	58.83	1,179,287	-0.31(-0.53%)
Oct 25, 2005	59.32	59.52	58.55	59.14	1,612,955	-0.22(-0.38%)
Oct 24, 2005	58.31	59.36	58.31	59.36	958,429	+1.18(+2.03%)
Oct 21, 2005	58.08	58.53	57.87	58.18	1,671,187	+0.43(+0.74%)
Oct 20, 2005	58.65	58.83	57.26	57.75	1,697,676	-0.96(-1.63%)
Oct 19, 2005	57.31	58.71	56.71	58.71	2,052,547	+1.14(+1.97%)
Oct 18, 2005	58.45	58.45	57.47	57.57	1,422,163	-0.77(-1.32%)
Oct 17, 2005	58.16	58.62	57.60	58.34	871,360	+0.15(+0.26%)
Oct 14, 2005	57.62	58.28	57.03	58.19	798,597	+1.13(+1.98%)
Oct 13, 2005	56.96	57.39	56.37	57.06	1,886,121	+0.21(+0.36%)
Oct 12, 2005	57.72	58.04	56.59	56.86	1,783,292	-1.04(-1.79%)
Oct 11, 2005	58.92	59.16	57.90	57.90	982,347	-0.80(-1.36%)
Oct 10, 2005	59.40	59.51	58.60	58.69	766,408	-0.66(-1.12%)
Oct 07, 2005	59.16	59.50	58.89	59.35	1,131,449	+0.38(+0.65%)
Oct 06, 2005	59.52	59.85	58.28	58.97	1,808,888	-0.60(-1.01%)
Oct 05, 2005	61.06	61.06	59.57	59.57	1,308,381	-1.54(-2.52%)
Oct 04, 2005	62.22	62.33	61.11	61.11	589,140	-0.89(-1.44%)
Oct 03, 2005	61.76	62.17	61.64	62.00	1,271,385	+0.45(+0.73%)
Sep 30, 2005	61.29	61.66	61.08	61.55	1,283,345	+0.38(+0.61%)
Sep 29, 2005	60.44	61.34	60.14	61.18	1,096,018	+0.60(+0.99%)
Sep 28, 2005	60.66	60.81	60.10	60.58	723,823	+0.00(+0.00%)
Sep 27, 2005	60.70	61.00	60.22	60.58	763,725	-0.13(-0.21%)
Sep 26, 2005	60.75	60.87	60.28	60.70	1,217,624	+0.39(+0.65%)
Sep 23, 2005	60.31	60.39	59.40	60.31	1,287,033	+0.47(+0.78%)
Sep 22, 2005	59.72	60.06	59.19	59.85	1,052,763	+0.11(+0.18%)
Sep 21, 2005	60.49	60.52	59.74	59.74	1,575,959	-0.97(-1.59%)
Sep 20, 2005	61.66	61.82	60.55	60.70	977,877	-0.68(-1.11%)
Sep 19, 2005	61.73	61.82	61.19	61.38	817,598	-0.38(-0.61%)
Sep 16, 2005	61.40	61.78	61.17	61.76	530,684	+0.72(+1.19%)
Sep 15, 2005	61.30	61.39	61.04	61.04	7,488	-0.33(-0.54%)
Sep 14, 2005	62.15	62.31	61.26	61.37	1,049,186	-0.74(-1.20%)
Sep 13, 2005	62.31	62.42	61.83	62.11	1,162,521	-0.48(-0.77%)
Sep 12, 2005	62.36	62.91	62.27	62.59	688,504	+0.25(+0.40%)
Sep 09, 2005	62.22	62.49	62.02	62.34	985,589	+0.36(+0.58%)
Sep 08, 2005	62.16	62.19	61.69	61.98	581,540	-0.29(-0.46%)
Sep 07, 2005	61.87	62.35	61.73	62.27	1,297,875	+0.42(+0.68%)
Sep 06, 2005	61.15	61.90	61.11	61.85	1,501,743	+0.88(+1.44%)
Sep 02, 2005	61.42	61.47	60.73	60.97	451,998	-0.31(-0.51%)
Sep 01, 2005	61.20	61.62	61.04	61.29	1,621,896	+0.05(+0.09%)
Aug 31, 2005	60.05	61.23	59.86	61.23	1,069,081	+1.34(+2.24%)
Aug 30, 2005	59.97	60.12	59.63	59.89	755,566	-0.27(-0.45%)
Aug 29, 2005	59.32	60.18	59.14	60.16	1,019,902	+0.78(+1.31%)
Aug 26, 2005	60.21	60.21	59.26	59.38	1,340,571	-0.89(-1.47%)
Aug 25, 2005	60.12	60.37	59.95	60.27	1,280,215	+0.23(+0.39%)
Aug 24, 2005	60.16	60.74	59.73	60.03	689,733	-0.13(-0.22%)
Aug 23, 2005	60.35	60.39	59.77	60.17	739,247	-0.15(-0.25%)
Aug 22, 2005	60.03	60.32	59.73	60.32	762,048	+0.42(+0.70%)
Aug 19, 2005	59.90	60.00	59.61	59.90	924,003	+0.27(+0.45%)
Aug 18, 2005	59.53	59.98	59.31	59.63	870,354	-0.19(-0.31%)
Aug 17, 2005	59.87	60.34	59.69	59.82	551,362	-0.11(-0.18%)
Aug 16, 2005	60.78	60.78	59.93	59.93	1,291,168	-1.10(-1.80%)
Aug 15, 2005	60.48	61.21	60.12	61.03	824,975	+0.74(+1.23%)
Aug 12, 2005	60.75	60.80	60.00	60.28	1,806,429	-0.78(-1.27%)
Aug 11, 2005	60.43	61.11	60.35	61.06	537,055	+0.54(+0.89%)
Aug 10, 2005	60.87	61.26	60.06	60.53	832,240	-0.03(-0.04%)
Aug 09, 2005	60.70	60.75	60.20	60.55	824,528	+0.00(+0.00%)
Aug 08, 2005	60.96	61.07	60.28	60.55	1,064,275	-0.13(-0.21%)
Aug 05, 2005	61.33	61.36	60.43	60.68	1,064,722	-0.79(-1.28%)
Aug 04, 2005	62.18	62.26	61.31	61.47	863,871	-1.06(-1.69%)
Aug 03, 2005	62.61	62.80	62.35	62.52	1,087,076	-0.25(-0.40%)
Aug 02, 2005	62.62	62.90	62.49	62.77	820,840	+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.