Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	56.48	56.57	55.78	56.19	69,285	+0.59(+1.06%)
Oct 28, 2005	55.32	55.88	54.28	55.60	41,966	+0.95(+1.73%)
Oct 27, 2005	56.14	56.14	54.66	54.66	75,210	-0.95(-1.72%)
Oct 26, 2005	55.93	56.97	55.61	55.61	44,435	-0.32(-0.58%)
Oct 25, 2005	55.60	56.02	55.05	55.93	86,072	+0.92(+1.68%)
Oct 24, 2005	53.71	55.01	53.71	55.01	60,727	+1.39(+2.58%)
Oct 21, 2005	53.17	54.10	53.12	53.62	291,790	+0.37(+0.70%)
Oct 20, 2005	55.21	55.21	52.88	53.25	119,810	-2.02(-3.66%)
Oct 19, 2005	54.15	55.28	53.47	55.28	192,716	+0.69(+1.27%)
Oct 18, 2005	55.82	55.99	54.53	54.58	109,277	-2.14(-3.78%)
Oct 17, 2005	57.04	57.08	56.41	56.73	30,117	+0.74(+1.31%)
Oct 14, 2005	55.25	56.04	54.69	55.99	104,833	+0.53(+0.95%)
Oct 13, 2005	55.98	56.04	54.74	55.46	114,708	-1.54(-2.70%)
Oct 12, 2005	57.79	57.83	56.62	57.00	210,161	-0.74(-1.28%)
Oct 11, 2005	57.26	57.94	57.09	57.74	66,817	+0.95(+1.68%)
Oct 10, 2005	57.54	57.54	56.54	56.79	98,415	-0.49(-0.85%)
Oct 07, 2005	57.03	57.50	56.85	57.27	59,082	+0.77(+1.35%)
Oct 06, 2005	55.85	57.48	55.99	56.51	203,249	-0.93(-1.62%)
Oct 05, 2005	59.30	59.51	57.44	57.44	145,483	-2.31(-3.87%)
Oct 04, 2005	61.13	61.13	59.58	59.75	103,517	-1.71(-2.78%)
Oct 03, 2005	61.86	62.04	61.46	61.46	87,553	-0.40(-0.65%)
Sep 30, 2005	62.31	62.44	61.80	61.86	60,727	-0.83(-1.32%)
Sep 29, 2005	62.52	62.71	62.11	62.69	50,853	+0.35(+0.57%)
Sep 28, 2005	61.81	62.43	61.50	62.34	61,386	+0.62(+1.00%)
Sep 27, 2005	61.61	61.75	61.19	61.72	34,066	-0.05(-0.08%)
Sep 26, 2005	60.67	61.77	60.52	61.77	62,538	+0.78(+1.28%)
Sep 23, 2005	60.99	61.27	60.77	60.99	88,705	-1.00(-1.61%)
Sep 22, 2005	62.82	62.85	61.12	61.98	143,344	-0.32(-0.52%)
Sep 21, 2005	62.52	62.68	62.13	62.31	106,973	+0.75(+1.22%)
Sep 20, 2005	62.16	62.17	61.39	61.55	1,893,264	-0.33(-0.54%)
Sep 19, 2005	60.52	62.20	60.52	61.89	75,704	+1.04(+1.71%)
Sep 16, 2005	60.52	60.85	60.52	60.85	58,753	+0.78(+1.29%)
Sep 15, 2005	60.58	60.58	59.61	60.07	86,072	+0.10(+0.16%)
Sep 14, 2005	59.79	60.09	59.62	59.97	47,891	+0.58(+0.97%)
Sep 13, 2005	59.55	59.79	59.37	59.40	56,284	-0.53(-0.88%)
Sep 12, 2005	60.64	60.64	59.77	59.92	312,856	-1.05(-1.71%)
Sep 09, 2005	60.22	60.98	60.14	60.97	92,655	+1.31(+2.20%)
Sep 08, 2005	59.64	60.08	59.51	59.66	27,319	-0.04(-0.06%)
Sep 07, 2005	59.76	60.13	59.43	59.69	77,349	-0.26(-0.43%)
Sep 06, 2005	59.88	59.97	59.30	59.95	1,869,565	+0.19(+0.32%)
Sep 02, 2005	59.82	60.05	59.55	59.76	133,305	-0.64(-1.07%)
Sep 01, 2005	60.15	60.54	59.88	60.40	162,599	+1.57(+2.66%)
Aug 31, 2005	57.91	59.15	57.90	58.84	103,681	+1.62(+2.82%)
Aug 30, 2005	56.78	57.38	56.75	57.22	266,610	+0.43(+0.76%)
Aug 29, 2005	56.99	57.00	56.42	56.79	189,918	+0.49(+0.86%)
Aug 26, 2005	57.03	57.07	56.24	56.30	44,599	-0.48(-0.85%)
Aug 25, 2005	57.08	57.08	56.73	56.78	200,616	-0.27(-0.47%)
Aug 24, 2005	56.74	57.22	56.71	57.05	48,549	+0.45(+0.79%)
Aug 23, 2005	56.89	56.97	56.02	56.60	583,251	-0.30(-0.52%)
Aug 22, 2005	56.83	57.36	56.45	56.90	47,232	+0.21(+0.36%)
Aug 19, 2005	56.24	56.73	56.24	56.69	39,168	+0.80(+1.42%)
Aug 18, 2005	55.78	55.96	55.32	55.90	133,469	-0.22(-0.40%)
Aug 17, 2005	57.21	57.48	55.86	56.12	144,990	-1.27(-2.21%)
Aug 16, 2005	58.21	58.21	57.39	57.39	53,815	-1.21(-2.06%)
Aug 15, 2005	58.76	58.89	58.36	58.60	38,674	-0.57(-0.97%)
Aug 12, 2005	59.25	59.25	58.81	59.17	112,898	+0.07(+0.11%)
Aug 11, 2005	59.09	59.36	58.73	59.10	67,146	+0.59(+1.01%)
Aug 10, 2005	58.38	58.57	58.11	58.51	51,018	+0.84(+1.45%)
Aug 09, 2005	57.89	57.89	57.54	57.68	78,831	+0.34(+0.59%)
Aug 08, 2005	57.22	57.79	57.16	57.34	41,472	+0.72(+1.28%)
Aug 05, 2005	56.93	56.93	56.21	56.61	23,863	-0.28(-0.49%)
Aug 04, 2005	57.32	57.32	56.73	56.89	32,914	+0.00(+0.00%)
Aug 03, 2005	57.27	57.28	56.76	56.89	108,289	+0.13(+0.22%)
Aug 02, 2005	56.36	56.76	56.22	56.76	46,245	+0.92(+1.65%)

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.