Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	59.82	60.49	59.82	60.10	2,283	+0.85(+1.43%)
Oct 28, 2005	58.65	59.25	58.18	59.25	1,255	+1.16(+2.01%)
Oct 27, 2005	58.90	58.90	58.08	58.08	5,138	-1.18(-1.99%)
Oct 26, 2005	59.47	59.82	59.27	59.27	1,370	-0.40(-0.68%)
Oct 25, 2005	60.04	60.15	59.23	59.67	24,434	-0.46(-0.76%)
Oct 24, 2005	59.63	60.12	59.44	60.12	2,511	+1.20(+2.04%)
Oct 21, 2005	58.95	59.27	58.58	58.92	6,051	+0.48(+0.82%)
Oct 20, 2005	59.49	59.49	58.00	58.44	3,653	-1.13(-1.90%)
Oct 19, 2005	57.95	59.57	57.91	59.57	3,197	+1.09(+1.87%)
Oct 18, 2005	58.92	59.06	58.48	58.48	3,539	-0.80(-1.34%)
Oct 17, 2005	59.22	59.28	58.80	59.28	4,567	+0.20(+0.34%)
Oct 14, 2005	58.54	59.07	58.40	59.07	4,224	+0.81(+1.40%)
Oct 13, 2005	57.67	58.38	57.51	58.26	11,303	-0.07(-0.12%)
Oct 12, 2005	58.95	58.95	57.87	58.33	7,307	-0.81(-1.36%)
Oct 11, 2005	60.08	60.08	59.13	59.13	4,452	-0.48(-0.81%)
Oct 10, 2005	60.26	60.26	59.56	59.62	2,854	-0.58(-0.96%)
Oct 07, 2005	60.19	60.30	59.86	60.19	40,762	+0.32(+0.54%)
Oct 06, 2005	60.10	60.44	59.06	59.87	102,533	-0.18(-0.31%)
Oct 05, 2005	61.27	61.32	60.05	60.05	6,279	-1.60(-2.60%)
Oct 04, 2005	62.72	62.72	61.66	61.66	2,283	-0.67(-1.08%)
Oct 03, 2005	62.38	62.43	62.20	62.33	3,425	+0.26(+0.42%)
Sep 30, 2005	61.99	62.23	61.86	62.07	7,193	+0.19(+0.31%)
Sep 29, 2005	61.00	61.88	60.87	61.88	1,484	+0.72(+1.17%)
Sep 28, 2005	61.29	61.29	60.71	61.16	5,252	-0.41(-0.67%)
Sep 27, 2005	61.25	61.57	60.90	61.57	7,535	+0.16(+0.26%)
Sep 26, 2005	61.48	61.59	61.21	61.41	3,767	+0.38(+0.62%)
Sep 23, 2005	61.04	61.04	60.51	61.04	2,283	+0.14(+0.23%)
Sep 22, 2005	60.59	60.90	60.59	60.90	1,027	+0.24(+0.39%)
Sep 21, 2005	61.05	61.10	60.66	60.66	6,165	-0.78(-1.27%)
Sep 20, 2005	62.46	62.46	61.20	61.44	8,449	-0.68(-1.09%)
Sep 19, 2005	62.56	62.56	62.12	62.12	1,826	-0.45(-0.72%)
Sep 16, 2005	62.18	62.57	62.11	62.57	6,165	+0.63(+1.02%)
Sep 15, 2005	62.27	62.27	61.91	61.94	1,027	-0.18(-0.30%)
Sep 14, 2005	62.61	62.61	62.03	62.12	10,047	-0.55(-0.88%)
Sep 13, 2005	62.72	63.02	62.61	62.67	13,701	-0.73(-1.15%)
Sep 12, 2005	62.90	63.42	62.90	63.40	3,767	+0.41(+0.65%)
Sep 09, 2005	62.73	62.99	62.73	62.99	342	+0.55(+0.88%)
Sep 08, 2005	62.72	62.78	62.44	62.44	4,224	-0.48(-0.77%)
Sep 07, 2005	62.69	62.92	62.69	62.92	3,197	+0.14(+0.22%)
Sep 06, 2005	62.45	62.78	62.43	62.78	2,169	+0.95(+1.54%)
Sep 02, 2005	62.20	62.20	61.82	61.82	1,484	-0.46(-0.73%)
Sep 01, 2005	62.40	62.40	62.10	62.28	1,598	+0.20(+0.32%)
Aug 31, 2005	60.96	62.08	60.87	62.08	4,909	+1.21(+1.99%)
Aug 30, 2005	60.69	60.87	60.55	60.87	1,255	-0.02(-0.03%)
Aug 29, 2005	60.25	60.89	60.21	60.89	2,283	+0.37(+0.61%)
Aug 26, 2005	60.67	60.67	60.27	60.52	5,023	-0.66(-1.07%)
Aug 25, 2005	61.21	61.21	61.04	61.18	2,511	+0.12(+0.20%)
Aug 24, 2005	60.99	61.63	60.99	61.05	4,338	-0.07(-0.11%)
Aug 23, 2005	61.39	61.39	60.71	61.12	3,082	-0.09(-0.14%)
Aug 22, 2005	61.08	61.21	60.77	61.21	114,750	+0.31(+0.50%)
Aug 19, 2005	60.89	61.02	60.81	60.90	2,511	+0.19(+0.32%)
Aug 18, 2005	60.45	60.71	60.45	60.71	1,826	-0.39(-0.63%)
Aug 17, 2005	60.97	61.27	60.74	61.10	1,370	+0.05(+0.09%)
Aug 16, 2005	61.61	61.61	61.04	61.04	3,996	-1.08(-1.73%)
Aug 15, 2005	61.33	62.25	61.32	62.12	2,169	+0.61(+1.00%)
Aug 12, 2005	61.42	61.64	61.26	61.51	1,712	-0.45(-0.72%)
Aug 11, 2005	61.72	61.96	61.69	61.96	1,255	+0.43(+0.70%)
Aug 10, 2005	62.12	62.39	61.23	61.53	5,594	+0.06(+0.10%)
Aug 09, 2005	61.72	61.83	61.46	61.46	2,968	-0.02(-0.03%)
Aug 08, 2005	61.58	61.71	61.39	61.48	1,598	-0.31(-0.50%)
Aug 05, 2005	62.14	62.14	61.58	61.79	4,452	-0.91(-1.45%)
Aug 04, 2005	63.05	63.05	62.65	62.70	3,425	-0.89(-1.40%)
Aug 03, 2005	63.58	63.70	63.47	63.59	1,027	-0.20(-0.32%)
Aug 02, 2005	63.66	63.87	63.66	63.79	4,224	+0.32(+0.50%)

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.