Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	67.12	68.85	67.12	68.40	372,678	+1.53(+2.29%)
Oct 28, 2005	67.42	67.57	66.43	66.87	541,958	-0.35(-0.52%)
Oct 27, 2005	67.61	67.69	67.16	67.22	310,481	-0.39(-0.57%)
Oct 26, 2005	68.06	68.11	67.29	67.61	407,198	-0.62(-0.90%)
Oct 25, 2005	69.06	69.06	68.01	68.22	411,526	-0.83(-1.21%)
Oct 24, 2005	69.28	69.35	68.43	69.06	394,618	+0.08(+0.12%)
Oct 21, 2005	69.30	69.49	68.57	68.98	535,618	-0.01(-0.01%)
Oct 20, 2005	69.85	69.98	68.81	68.99	452,990	-1.01(-1.45%)
Oct 19, 2005	69.70	70.30	69.26	70.00	318,633	+0.25(+0.36%)
Oct 18, 2005	69.90	70.13	69.26	69.75	440,813	-0.83(-1.18%)
Oct 17, 2005	71.63	71.63	69.14	70.59	395,423	-0.55(-0.77%)
Oct 14, 2005	70.94	72.52	70.25	71.13	404,481	+0.95(+1.36%)
Oct 13, 2005	68.96	70.69	68.80	70.18	590,568	+1.05(+1.52%)
Oct 12, 2005	68.66	69.26	67.76	69.13	807,151	-0.77(-1.11%)
Oct 11, 2005	72.68	73.04	69.48	69.90	872,568	-2.70(-3.72%)
Oct 10, 2005	71.94	74.27	71.84	72.60	881,827	+0.98(+1.37%)
Oct 07, 2005	72.98	73.24	71.14	71.62	739,116	-0.45(-0.62%)
Oct 06, 2005	74.82	75.59	71.61	72.07	889,476	-2.87(-3.83%)
Oct 05, 2005	77.23	77.70	74.92	74.94	575,774	-2.72(-3.51%)
Oct 04, 2005	77.03	78.00	77.01	77.66	508,947	+0.46(+0.59%)
Oct 03, 2005	75.91	77.38	75.89	77.20	707,414	+1.08(+1.42%)
Sep 30, 2005	75.61	76.71	75.60	76.12	848,514	+0.46(+0.60%)
Sep 29, 2005	74.30	75.68	74.28	75.66	433,969	+1.24(+1.67%)
Sep 28, 2005	74.23	75.07	73.91	74.42	386,466	+0.19(+0.25%)
Sep 27, 2005	73.61	74.37	73.35	74.23	205,914	+0.55(+0.74%)
Sep 26, 2005	73.28	74.39	73.07	73.69	310,984	+0.55(+0.75%)
Sep 23, 2005	73.12	73.59	72.56	73.14	115,134	+0.12(+0.16%)
Sep 22, 2005	73.63	73.63	72.35	73.02	346,813	-0.72(-0.97%)
Sep 21, 2005	73.83	74.32	73.53	73.74	386,566	-0.39(-0.52%)
Sep 20, 2005	73.97	74.48	73.93	74.12	388,881	+0.26(+0.35%)
Sep 19, 2005	73.58	74.12	73.53	73.87	400,656	-0.13(-0.17%)
Sep 16, 2005	74.02	74.02	73.30	73.99	301,826	-0.13(-0.17%)
Sep 15, 2005	74.87	75.07	73.42	74.12	508,746	-0.94(-1.26%)
Sep 14, 2005	74.89	75.42	74.64	75.07	441,618	+0.10(+0.13%)
Sep 13, 2005	74.26	75.76	74.26	74.97	717,579	+0.70(+0.94%)
Sep 12, 2005	73.23	75.21	72.89	74.27	627,605	+0.23(+0.31%)
Sep 09, 2005	73.38	74.62	73.14	74.04	750,388	+0.86(+1.18%)
Sep 08, 2005	68.56	73.93	68.14	73.18	2,635,921	+4.02(+5.82%)
Sep 07, 2005	68.60	69.41	68.43	69.16	545,179	+0.26(+0.37%)
Sep 06, 2005	68.80	69.12	68.05	68.90	396,329	+0.13(+0.19%)
Sep 02, 2005	68.91	69.18	68.52	68.77	263,380	-0.15(-0.22%)
Sep 01, 2005	67.96	69.97	67.88	68.92	610,999	+0.78(+1.15%)
Aug 31, 2005	66.58	68.13	66.17	68.13	504,117	+1.56(+2.34%)
Aug 30, 2005	67.81	68.08	66.54	66.57	611,200	-1.40(-2.06%)
Aug 29, 2005	66.42	67.97	66.09	67.97	479,560	+1.40(+2.10%)
Aug 26, 2005	66.75	66.97	66.39	66.57	311,387	-0.18(-0.27%)
Aug 25, 2005	66.97	67.11	66.57	66.75	315,412	-0.24(-0.36%)
Aug 24, 2005	72.97	72.97	66.16	66.99	1,128,199	-0.06(-0.09%)
Aug 23, 2005	67.59	67.59	66.43	67.05	484,189	-0.54(-0.79%)
Aug 22, 2005	67.37	67.75	67.13	67.59	220,004	+0.32(+0.47%)
Aug 19, 2005	67.81	67.81	67.12	67.27	274,652	-0.04(-0.06%)
Aug 18, 2005	67.46	67.67	67.08	67.31	182,766	-0.15(-0.22%)
Aug 17, 2005	67.07	67.62	67.07	67.46	336,749	+0.37(+0.55%)
Aug 16, 2005	66.64	67.27	66.57	67.09	338,459	+0.42(+0.63%)
Aug 15, 2005	66.32	66.68	66.03	66.67	336,547	+0.22(+0.33%)
Aug 12, 2005	66.76	66.89	65.95	66.45	531,894	-0.56(-0.83%)
Aug 11, 2005	67.42	68.01	66.84	67.01	511,564	-0.16(-0.24%)
Aug 10, 2005	68.43	68.55	66.91	67.17	510,658	-1.01(-1.49%)
Aug 09, 2005	67.76	68.41	67.52	68.18	377,911	+0.62(+0.91%)
Aug 08, 2005	67.83	68.25	67.00	67.57	390,793	-0.25(-0.37%)
Aug 05, 2005	68.56	68.62	67.41	67.81	371,269	-1.05(-1.53%)
Aug 04, 2005	69.80	70.46	68.61	68.87	676,718	-1.09(-1.56%)
Aug 03, 2005	69.50	70.41	69.24	69.96	615,125	+0.46(+0.66%)
Aug 02, 2005	68.84	69.79	68.78	69.50	585,536	+0.67(+0.97%)

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.