Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	52.22	54.05	52.12	53.84	3,216,131	+1.83(+3.52%)
Oct 28, 2005	50.83	52.01	50.56	52.01	3,104,828	+1.45(+2.87%)
Oct 27, 2005	53.02	53.15	50.39	50.56	4,713,805	-2.60(-4.90%)
Oct 26, 2005	53.91	54.21	52.25	53.16	3,372,465	-0.74(-1.38%)
Oct 25, 2005	54.76	55.19	53.39	53.91	2,451,576	-1.29(-2.33%)
Oct 24, 2005	53.04	55.19	53.04	55.19	4,024,139	+2.23(+4.22%)
Oct 21, 2005	53.96	53.99	52.39	52.96	3,008,455	+0.42(+0.80%)
Oct 20, 2005	53.47	54.13	52.11	52.54	4,424,320	-1.25(-2.33%)
Oct 19, 2005	50.67	53.79	50.11	53.79	5,071,867	+2.43(+4.73%)
Oct 18, 2005	52.71	52.75	50.91	51.36	4,829,598	-1.72(-3.24%)
Oct 17, 2005	52.68	53.73	52.27	53.08	2,835,371	+0.32(+0.61%)
Oct 14, 2005	54.71	54.71	52.40	52.76	4,928,885	+0.32(+0.61%)
Oct 13, 2005	52.57	52.89	50.85	52.44	4,323,213	-0.37(-0.70%)
Oct 12, 2005	52.93	53.90	52.02	52.81	5,216,549	-0.33(-0.62%)
Oct 11, 2005	53.92	54.96	52.52	53.14	4,646,683	-0.07(-0.12%)
Oct 10, 2005	55.15	55.18	52.81	53.21	3,240,285	-1.95(-3.54%)
Oct 07, 2005	54.75	55.44	53.96	55.16	2,507,046	+0.54(+0.98%)
Oct 06, 2005	55.49	55.56	53.68	54.62	5,235,484	-0.92(-1.66%)
Oct 05, 2005	57.67	57.67	54.54	55.55	6,813,266	-2.46(-4.25%)
Oct 04, 2005	59.94	60.31	58.01	58.01	2,668,720	-2.35(-3.89%)
Oct 03, 2005	60.41	61.17	59.20	60.36	2,645,901	+0.05(+0.08%)
Sep 30, 2005	59.50	60.69	59.50	60.31	2,310,657	+0.91(+1.53%)
Sep 29, 2005	58.37	59.50	57.88	59.40	2,653,305	+0.82(+1.41%)
Sep 28, 2005	59.32	59.48	57.26	58.58	4,128,645	-0.74(-1.25%)
Sep 27, 2005	60.75	61.31	59.00	59.32	3,852,269	-1.15(-1.89%)
Sep 26, 2005	61.09	61.77	59.98	60.46	3,215,160	-0.50(-0.82%)
Sep 23, 2005	60.49	61.09	60.00	60.97	2,601,720	+0.25(+0.41%)
Sep 22, 2005	58.08	60.97	58.04	60.72	6,619,548	+2.46(+4.21%)
Sep 21, 2005	59.28	59.94	58.22	58.26	4,253,785	-0.02(-0.04%)
Sep 20, 2005	58.29	60.80	58.05	58.29	4,411,818	-2.39(-3.94%)
Sep 19, 2005	62.08	62.29	60.33	60.68	3,379,262	-1.11(-1.80%)
Sep 16, 2005	63.77	63.80	61.23	61.79	4,807,872	-1.69(-2.66%)
Sep 15, 2005	63.27	64.18	63.15	63.48	1,877,219	+0.41(+0.65%)
Sep 14, 2005	62.33	63.46	61.75	63.07	2,897,395	+0.53(+0.84%)
Sep 13, 2005	62.41	62.89	61.91	62.54	2,167,918	+0.02(+0.04%)
Sep 12, 2005	62.86	63.68	62.44	62.52	2,866,929	-0.28(-0.45%)
Sep 09, 2005	61.87	63.01	61.72	62.80	2,719,698	+1.26(+2.05%)
Sep 08, 2005	59.74	61.56	59.73	61.54	3,882,371	-0.99(-1.58%)
Sep 07, 2005	61.17	62.55	61.08	62.52	2,857,704	+1.26(+2.06%)
Sep 06, 2005	61.26	61.44	60.08	61.26	2,420,625	+1.38(+2.30%)
Sep 02, 2005	60.84	61.37	59.66	59.89	1,847,967	-0.90(-1.48%)
Sep 01, 2005	61.33	61.74	59.66	60.79	3,750,191	-0.35(-0.57%)
Aug 31, 2005	58.54	61.46	58.13	61.13	4,586,116	+3.05(+5.25%)
Aug 30, 2005	57.26	58.68	57.26	58.08	2,361,150	+0.52(+0.90%)
Aug 29, 2005	57.22	58.32	56.95	57.56	2,546,979	-0.18(-0.31%)
Aug 26, 2005	58.54	58.63	57.06	57.75	3,120,729	-0.79(-1.35%)
Aug 25, 2005	60.97	60.97	58.45	58.54	3,508,772	-0.95(-1.59%)
Aug 24, 2005	58.43	61.05	57.70	59.48	4,582,232	+1.02(+1.75%)
Aug 23, 2005	59.90	59.90	57.37	58.46	4,250,751	-1.03(-1.73%)
Aug 22, 2005	59.44	59.82	58.83	59.49	2,704,769	+0.19(+0.32%)
Aug 19, 2005	59.53	60.17	58.92	59.30	2,522,096	-0.04(-0.07%)
Aug 18, 2005	59.30	59.94	58.55	59.34	2,358,723	-0.05(-0.08%)
Aug 17, 2005	59.61	60.01	58.77	59.39	2,733,535	-0.47(-0.78%)
Aug 16, 2005	60.99	61.58	59.63	59.86	2,208,094	-1.09(-1.78%)
Aug 15, 2005	60.82	61.35	60.14	60.95	1,794,804	-0.03(-0.05%)
Aug 12, 2005	60.25	61.01	59.85	60.98	2,079,919	+0.26(+0.43%)
Aug 11, 2005	60.01	60.85	59.77	60.72	2,116,332	+0.78(+1.31%)
Aug 10, 2005	61.37	61.58	59.57	59.94	2,714,115	-0.21(-0.34%)
Aug 09, 2005	59.71	60.84	59.32	60.14	3,541,301	+0.45(+0.76%)
Aug 08, 2005	61.30	61.97	58.91	59.69	4,584,052	-1.69(-2.75%)
Aug 05, 2005	63.52	63.52	60.32	61.38	5,664,431	-3.18(-4.93%)
Aug 04, 2005	64.26	65.25	63.73	64.56	2,932,594	-0.72(-1.10%)
Aug 03, 2005	66.50	66.71	65.03	65.28	3,532,319	-1.72(-2.57%)
Aug 02, 2005	66.94	67.61	66.27	67.00	2,275,458	-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.