Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	61.79	62.29	61.79	62.11	22,067	+0.45(+0.73%)
Oct 28, 2005	61.38	61.67	61.18	61.66	19,348	+1.43(+2.38%)
Oct 27, 2005	61.63	61.63	59.97	60.23	20,708	-1.83(-2.94%)
Oct 26, 2005	61.71	62.50	61.66	62.05	19,453	+0.84(+1.37%)
Oct 25, 2005	61.15	61.63	61.15	61.21	17,988	+0.96(+1.59%)
Oct 24, 2005	59.89	60.55	59.84	60.26	36,605	-0.34(-0.57%)
Oct 21, 2005	60.93	61.18	60.51	60.60	35,977	-0.04(-0.06%)
Oct 20, 2005	61.00	61.23	60.57	60.64	55,640	-1.17(-1.89%)
Oct 19, 2005	60.72	61.87	60.32	61.81	60,346	-0.09(-0.14%)
Oct 18, 2005	61.85	62.02	61.67	61.89	60,869	-1.22(-1.94%)
Oct 17, 2005	62.72	63.12	62.72	63.12	26,669	-0.55(-0.87%)
Oct 14, 2005	63.29	63.82	63.27	63.67	65,157	-0.50(-0.77%)
Oct 13, 2005	63.49	64.17	63.30	64.17	50,829	-0.89(-1.37%)
Oct 12, 2005	65.30	65.50	64.89	65.06	33,572	-1.30(-1.96%)
Oct 11, 2005	66.45	66.64	66.06	66.36	24,682	+1.10(+1.69%)
Oct 10, 2005	65.97	65.97	65.05	65.26	24,891	-0.62(-0.94%)
Oct 07, 2005	65.50	66.16	65.27	65.88	51,561	-0.59(-0.89%)
Oct 06, 2005	67.65	67.69	66.43	66.47	28,238	-1.80(-2.63%)
Oct 05, 2005	69.22	69.32	68.27	68.27	12,236	-1.75(-2.50%)
Oct 04, 2005	70.21	70.42	69.51	70.02	44,553	+3.26(+4.88%)
Oct 03, 2005	66.76	66.89	66.69	66.76	22,695	-0.19(-0.29%)
Sep 30, 2005	67.18	67.19	66.95	66.95	32,003	-0.76(-1.13%)
Sep 29, 2005	67.26	67.71	67.12	67.71	62,438	+0.45(+0.67%)
Sep 28, 2005	67.41	67.50	67.04	67.26	14,328	+0.33(+0.49%)
Sep 27, 2005	66.98	67.09	66.74	66.94	38,383	-0.97(-1.42%)
Sep 26, 2005	67.41	67.96	67.41	67.91	11,190	+0.98(+1.47%)
Sep 23, 2005	66.92	67.22	66.85	66.92	35,768	-0.13(-0.20%)
Sep 22, 2005	67.17	67.17	66.81	67.05	12,132	-0.22(-0.33%)
Sep 21, 2005	67.19	67.59	67.19	67.27	9,203	+0.49(+0.73%)
Sep 20, 2005	66.74	67.26	66.66	66.79	29,807	-0.29(-0.43%)
Sep 19, 2005	67.03	67.42	67.03	67.07	34,095	-0.52(-0.76%)
Sep 16, 2005	67.62	67.71	67.16	67.59	20,603	-0.42(-0.62%)
Sep 15, 2005	67.87	68.22	67.87	68.01	8,471	+0.37(+0.55%)
Sep 14, 2005	67.31	67.93	67.31	67.64	8,889	-0.34(-0.51%)
Sep 13, 2005	68.10	68.10	67.84	67.98	8,680	-1.00(-1.46%)
Sep 12, 2005	68.75	69.09	68.70	68.99	14,223	-0.14(-0.21%)
Sep 09, 2005	67.98	69.18	67.98	69.13	47,482	+2.23(+3.33%)
Sep 08, 2005	67.14	67.19	66.78	66.90	10,458	-0.33(-0.50%)
Sep 07, 2005	66.93	67.31	66.79	67.24	7,111	-0.50(-0.73%)
Sep 06, 2005	67.74	67.75	67.41	67.73	41,207	-0.25(-0.37%)
Sep 02, 2005	67.73	68.00	67.65	67.98	16,210	+0.39(+0.58%)
Sep 01, 2005	66.93	67.61	66.87	67.59	19,766	+0.90(+1.35%)
Aug 31, 2005	66.17	66.83	65.98	66.69	22,381	-0.03(-0.04%)
Aug 30, 2005	66.93	67.04	66.50	66.72	19,976	-0.64(-0.95%)
Aug 29, 2005	66.98	67.42	66.94	67.36	7,948	-0.70(-1.03%)
Aug 26, 2005	68.27	68.29	67.89	68.06	12,132	-0.94(-1.36%)
Aug 25, 2005	68.84	69.25	68.74	69.00	10,249	+0.15(+0.22%)
Aug 24, 2005	68.95	69.46	68.78	68.84	5,647	+0.05(+0.07%)
Aug 23, 2005	68.36	68.89	68.36	68.79	12,027	+0.60(+0.88%)
Aug 22, 2005	67.98	68.32	67.65	68.19	29,597	+0.09(+0.13%)
Aug 19, 2005	68.08	68.23	67.96	68.11	8,576	+0.27(+0.39%)
Aug 18, 2005	67.65	67.91	67.59	67.84	28,238	-0.29(-0.42%)
Aug 17, 2005	67.41	68.31	67.41	68.13	44,135	+0.09(+0.13%)
Aug 16, 2005	68.46	68.46	67.83	68.04	36,291	-0.53(-0.77%)
Aug 15, 2005	68.13	68.79	67.99	68.57	14,119	-0.63(-0.91%)
Aug 12, 2005	69.11	69.44	68.80	69.20	11,609	-0.15(-0.22%)
Aug 11, 2005	68.51	69.42	68.46	69.35	20,185	+1.40(+2.05%)
Aug 10, 2005	67.93	68.62	67.66	67.95	14,432	+1.20(+1.79%)
Aug 09, 2005	66.19	66.83	66.19	66.76	11,295	+0.64(+0.97%)
Aug 08, 2005	66.36	66.61	66.12	66.12	17,988	-0.24(-0.36%)
Aug 05, 2005	66.83	66.88	66.36	66.36	32,526	-0.95(-1.41%)
Aug 04, 2005	68.15	68.15	67.22	67.30	12,968	-0.90(-1.32%)
Aug 03, 2005	68.65	68.65	68.16	68.20	19,976	-0.60(-0.88%)
Aug 02, 2005	68.12	68.80	68.12	68.80	16,210	+0.99(+1.47%)

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.