Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	53.20	55.07	53.09	54.85	3,157,003	+1.86(+3.52%)
Oct 28, 2005	51.79	52.99	51.51	52.99	3,047,746	+1.48(+2.87%)
Oct 27, 2005	54.01	54.14	51.33	51.51	4,627,142	-2.65(-4.90%)
Oct 26, 2005	54.92	55.23	53.23	54.16	3,310,462	-0.76(-1.38%)
Oct 25, 2005	55.79	56.23	54.39	54.92	2,406,504	-1.31(-2.33%)
Oct 24, 2005	54.03	56.23	54.03	56.23	3,950,156	+2.27(+4.22%)
Oct 21, 2005	54.97	55.00	53.37	53.95	2,953,145	+0.43(+0.80%)
Oct 20, 2005	54.47	55.14	53.09	53.52	4,342,979	-1.28(-2.33%)
Oct 19, 2005	51.62	54.80	51.05	54.80	4,978,621	+2.48(+4.73%)
Oct 18, 2005	53.70	53.74	51.86	52.32	4,740,807	-1.75(-3.24%)
Oct 17, 2005	53.67	54.74	53.25	54.08	2,783,243	+0.33(+0.61%)
Oct 14, 2005	55.73	55.73	53.38	53.75	4,838,268	+0.33(+0.61%)
Oct 13, 2005	53.56	53.88	51.80	53.42	4,243,731	-0.38(-0.70%)
Oct 12, 2005	53.93	54.91	52.99	53.80	5,120,643	-0.34(-0.62%)
Oct 11, 2005	54.93	55.99	53.51	54.14	4,561,254	-0.07(-0.12%)
Oct 10, 2005	56.18	56.22	53.80	54.20	3,180,713	-1.99(-3.54%)
Oct 07, 2005	55.77	56.48	54.97	56.19	2,460,954	+0.55(+0.98%)
Oct 06, 2005	56.53	56.60	54.69	55.65	5,139,230	-0.94(-1.66%)
Oct 05, 2005	58.75	58.75	55.56	56.59	6,688,004	-2.51(-4.25%)
Oct 04, 2005	61.06	61.44	59.10	59.10	2,619,656	-2.39(-3.89%)
Oct 03, 2005	61.54	62.32	60.30	61.49	2,597,256	+0.05(+0.08%)
Sep 30, 2005	60.61	61.82	60.61	61.44	2,268,176	+0.92(+1.53%)
Sep 29, 2005	59.47	60.61	58.96	60.51	2,604,524	+0.84(+1.41%)
Sep 28, 2005	60.43	60.59	58.33	59.67	4,052,740	-0.76(-1.25%)
Sep 27, 2005	61.89	62.46	60.10	60.43	3,781,445	-1.17(-1.89%)
Sep 26, 2005	62.23	62.92	61.10	61.60	3,156,050	-0.51(-0.82%)
Sep 23, 2005	61.63	62.23	61.13	62.11	2,553,887	+0.25(+0.41%)
Sep 22, 2005	59.17	62.11	59.13	61.86	6,497,848	+2.50(+4.21%)
Sep 21, 2005	60.39	61.06	59.31	59.36	4,175,579	-0.03(-0.04%)
Sep 20, 2005	59.38	61.94	59.14	59.38	4,330,707	-2.43(-3.94%)
Sep 19, 2005	63.24	63.46	61.46	61.82	3,317,135	-1.13(-1.80%)
Sep 16, 2005	64.96	65.00	62.38	62.95	4,719,479	-1.72(-2.66%)
Sep 15, 2005	64.46	65.38	64.33	64.67	1,842,707	+0.42(+0.65%)
Sep 14, 2005	63.49	64.65	62.91	64.25	2,844,126	+0.54(+0.84%)
Sep 13, 2005	63.58	64.06	63.07	63.71	2,128,061	+0.03(+0.04%)
Sep 12, 2005	64.04	64.87	63.61	63.69	2,814,221	-0.29(-0.45%)
Sep 09, 2005	63.03	64.19	62.88	63.97	2,669,697	+1.28(+2.05%)
Sep 08, 2005	60.86	62.71	60.85	62.69	3,810,993	-1.01(-1.58%)
Sep 07, 2005	62.32	63.72	62.23	63.70	2,805,166	+1.28(+2.06%)
Sep 06, 2005	62.41	62.60	61.20	62.41	2,376,122	+1.40(+2.30%)
Sep 02, 2005	61.98	62.52	60.77	61.01	1,813,993	-0.91(-1.48%)
Sep 01, 2005	62.48	62.90	60.77	61.92	3,681,244	-0.35(-0.57%)
Aug 31, 2005	59.63	62.61	59.22	62.28	4,501,800	+3.11(+5.25%)
Aug 30, 2005	58.33	59.78	58.33	59.17	2,317,741	+0.53(+0.90%)
Aug 29, 2005	58.29	59.41	58.01	58.64	2,500,153	-0.18(-0.31%)
Aug 26, 2005	59.63	59.73	58.13	58.83	3,063,354	-0.81(-1.35%)
Aug 25, 2005	62.11	62.11	59.55	59.63	3,444,263	-0.97(-1.59%)
Aug 24, 2005	59.52	62.19	58.79	60.60	4,497,988	+1.04(+1.75%)
Aug 23, 2005	61.02	61.02	58.44	59.56	4,172,601	-1.05(-1.73%)
Aug 22, 2005	60.56	60.94	59.94	60.61	2,655,042	+0.19(+0.32%)
Aug 19, 2005	60.64	61.29	60.02	60.41	2,475,728	-0.04(-0.07%)
Aug 18, 2005	60.41	61.06	59.65	60.46	2,315,358	-0.05(-0.08%)
Aug 17, 2005	60.72	61.14	59.87	60.51	2,683,280	-0.48(-0.78%)
Aug 16, 2005	62.13	62.74	60.75	60.98	2,167,498	-1.11(-1.78%)
Aug 15, 2005	61.96	62.50	61.27	62.09	1,761,807	-0.03(-0.05%)
Aug 12, 2005	61.38	62.15	60.97	62.13	2,041,680	+0.27(+0.43%)
Aug 11, 2005	61.14	61.99	60.89	61.86	2,077,424	+0.80(+1.31%)
Aug 10, 2005	62.52	62.74	60.68	61.06	2,664,216	-0.21(-0.34%)
Aug 09, 2005	60.83	61.98	60.43	61.27	3,476,194	+0.46(+0.76%)
Aug 08, 2005	62.44	63.13	60.01	60.81	4,499,775	-1.72(-2.75%)
Aug 05, 2005	64.71	64.71	61.45	62.53	5,560,291	-3.24(-4.93%)
Aug 04, 2005	65.47	66.47	64.92	65.77	2,878,679	-0.73(-1.10%)
Aug 03, 2005	67.74	67.96	66.25	66.50	3,467,377	-1.75(-2.57%)
Aug 02, 2005	68.19	68.87	67.51	68.25	2,233,624	-0.15(-0.22%)

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.