Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	50.15	51.30	49.32	50.05	1,290,700	-0.01(-0.02%)
Oct 28, 2005	48.47	50.30	47.50	50.06	1,071,200	+1.76(+3.64%)
Oct 27, 2005	50.36	50.85	48.02	48.30	1,186,000	-1.90(-3.78%)
Oct 26, 2005	50.30	51.49	49.69	50.20	1,661,600	-0.31(-0.61%)
Oct 25, 2005	49.00	50.65	48.89	50.51	1,476,300	+1.65(+3.38%)
Oct 24, 2005	46.74	49.01	46.52	48.86	1,283,600	+2.12(+4.54%)
Oct 21, 2005	45.50	47.61	45.50	46.74	1,247,700	+0.74(+1.61%)
Oct 20, 2005	49.18	49.20	45.39	46.00	2,453,600	-3.38(-6.84%)
Oct 19, 2005	49.35	49.52	47.53	49.38	2,428,200	-0.41(-0.82%)
Oct 18, 2005	51.12	51.83	49.75	49.79	1,482,100	-2.24(-4.31%)
Oct 17, 2005	51.28	52.45	51.15	52.03	1,916,100	+1.45(+2.87%)
Oct 14, 2005	48.85	51.11	48.37	50.58	2,256,700	+1.74(+3.56%)
Oct 13, 2005	49.78	49.79	47.28	48.84	2,167,300	-0.93(-1.87%)
Oct 12, 2005	51.50	51.99	49.69	49.77	1,725,600	-1.87(-3.62%)
Oct 11, 2005	50.75	52.25	50.75	51.64	2,193,200	+1.76(+3.53%)
Oct 10, 2005	50.50	50.62	49.25	49.88	1,556,200	-0.84(-1.66%)
Oct 07, 2005	49.89	51.06	49.78	50.72	1,822,600	+1.36(+2.76%)
Oct 06, 2005	50.90	51.43	48.43	49.36	3,538,900	-2.51(-4.84%)
Oct 05, 2005	54.57	55.27	51.75	51.87	3,613,000	-2.70(-4.95%)
Oct 04, 2005	55.80	55.81	54.09	54.57	1,926,800	-1.33(-2.38%)
Oct 03, 2005	55.10	55.98	55.10	55.90	1,023,900	+0.98(+1.78%)
Sep 30, 2005	56.18	56.35	54.90	54.92	1,316,400	-1.27(-2.26%)
Sep 29, 2005	55.40	56.25	55.40	56.19	1,081,200	+1.04(+1.89%)
Sep 28, 2005	54.06	55.28	53.50	55.15	976,500	+1.10(+2.04%)
Sep 27, 2005	54.15	54.16	53.35	54.05	949,300	-0.26(-0.48%)
Sep 26, 2005	52.50	54.40	52.49	54.31	1,417,000	+0.94(+1.76%)
Sep 23, 2005	53.37	53.50	52.60	53.37	1,446,800	-0.33(-0.61%)
Sep 22, 2005	54.35	54.48	52.26	53.70	1,897,300	-0.40(-0.74%)
Sep 21, 2005	54.55	55.00	53.90	54.10	2,945,900	+0.42(+0.78%)
Sep 20, 2005	54.10	54.26	52.92	53.68	1,786,500	-0.59(-1.09%)
Sep 19, 2005	54.00	54.75	53.58	54.27	2,801,600	+2.37(+4.57%)
Sep 16, 2005	52.25	52.80	51.66	51.90	2,506,700	-0.43(-0.82%)
Sep 15, 2005	52.25	52.48	51.49	52.33	1,728,600	+0.33(+0.63%)
Sep 14, 2005	51.35	52.24	51.13	52.00	2,190,900	+0.94(+1.84%)
Sep 13, 2005	51.34	51.92	51.00	51.06	2,111,200	-0.28(-0.55%)
Sep 12, 2005	51.92	51.98	51.05	51.34	1,930,400	-0.58(-1.12%)
Sep 09, 2005	51.25	51.93	50.80	51.92	4,322,500	+0.75(+1.47%)
Sep 08, 2005	51.40	51.69	51.10	51.17	2,719,100	+0.02(+0.04%)
Sep 07, 2005	51.97	52.34	51.05	51.15	2,923,600	-0.81(-1.56%)
Sep 06, 2005	51.79	52.50	51.11	51.96	2,997,800	+0.17(+0.33%)
Sep 02, 2005	53.69	53.70	51.19	51.79	3,985,700	-1.90(-3.54%)
Sep 01, 2005	53.60	53.91	51.50	53.69	8,188,900	+4.29(+8.68%)
Aug 31, 2005	48.45	49.88	48.35	49.40	1,786,200	+1.07(+2.21%)
Aug 30, 2005	48.05	49.37	47.96	48.33	2,378,800	+0.44(+0.92%)
Aug 29, 2005	48.50	48.67	47.23	47.89	1,797,600	+0.42(+0.88%)
Aug 26, 2005	46.56	48.51	46.49	47.47	3,758,400	+1.16(+2.50%)
Aug 25, 2005	45.77	46.44	45.62	46.31	1,339,200	+0.54(+1.18%)
Aug 24, 2005	45.50	46.25	45.32	45.77	1,703,900	+0.50(+1.10%)
Aug 23, 2005	45.40	45.50	44.10	45.27	1,872,800	+0.12(+0.27%)
Aug 22, 2005	45.50	45.84	44.82	45.15	1,716,300	+0.02(+0.04%)
Aug 19, 2005	44.50	45.31	44.36	45.13	1,953,300	+1.19(+2.71%)
Aug 18, 2005	43.40	44.20	42.89	43.94	2,177,000	+0.42(+0.97%)
Aug 17, 2005	44.69	46.05	43.20	43.52	3,874,500	-1.17(-2.62%)
Aug 16, 2005	45.25	45.44	44.58	44.69	2,532,100	-0.37(-0.82%)
Aug 15, 2005	46.40	46.40	44.66	45.06	5,314,400	+1.70(+3.92%)
Aug 12, 2005	43.00	43.37	42.62	43.36	1,970,400	+0.50(+1.17%)
Aug 11, 2005	42.25	43.30	42.20	42.86	1,864,200	+0.76(+1.81%)
Aug 10, 2005	41.16	42.14	41.16	42.10	1,829,000	+1.19(+2.91%)
Aug 09, 2005	41.05	41.18	40.51	40.91	1,822,000	+0.11(+0.27%)
Aug 08, 2005	40.30	41.99	40.26	40.80	2,850,200	+0.97(+2.44%)
Aug 05, 2005	40.65	40.65	39.66	39.83	2,078,800	-0.76(-1.87%)
Aug 04, 2005	40.35	41.24	40.30	40.59	2,339,000	+0.19(+0.47%)
Aug 03, 2005	42.30	42.30	40.40	40.40	4,061,500	-2.16(-5.08%)
Aug 02, 2005	44.40	44.40	41.00	42.56	4,283,500	-1.44(-3.27%)

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.