Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	56.96	58.18	56.61	57.89	6,665,000	+1.16(+2.04%)
Oct 28, 2005	55.25	56.73	55.25	56.73	8,333,600	+2.12(+3.88%)
Oct 27, 2005	55.45	55.56	54.42	54.61	5,080,000	+0.63(+1.17%)
Oct 26, 2005	56.05	56.51	53.84	53.98	9,083,600	-1.96(-3.50%)
Oct 25, 2005	57.02	57.07	55.16	55.94	7,085,200	-1.25(-2.19%)
Oct 24, 2005	57.70	57.81	57.04	57.19	4,277,900	+0.05(+0.09%)
Oct 21, 2005	57.21	57.82	56.51	57.14	6,067,300	+0.03(+0.05%)
Oct 20, 2005	58.39	58.40	57.08	57.11	5,229,200	-1.09(-1.87%)
Oct 19, 2005	56.54	58.27	56.53	58.20	5,653,200	+1.69(+2.99%)
Oct 18, 2005	56.00	56.80	56.00	56.51	4,658,100	+0.07(+0.12%)
Oct 17, 2005	56.50	56.53	55.93	56.44	4,411,000	+0.01(+0.02%)
Oct 14, 2005	55.50	56.79	55.14	56.43	8,061,000	+2.23(+4.11%)
Oct 13, 2005	54.60	54.84	54.02	54.20	6,320,000	-0.83(-1.51%)
Oct 12, 2005	55.11	55.60	54.69	55.03	4,996,500	-0.15(-0.27%)
Oct 11, 2005	55.90	56.20	55.12	55.18	4,149,500	-0.70(-1.25%)
Oct 10, 2005	56.37	56.77	55.88	55.88	3,310,600	-0.49(-0.87%)
Oct 07, 2005	56.23	56.58	56.14	56.37	3,217,500	-0.04(-0.07%)
Oct 06, 2005	56.40	57.00	55.97	56.41	4,525,700	-0.04(-0.07%)
Oct 05, 2005	57.05	57.64	56.20	56.45	4,720,100	-0.61(-1.07%)
Oct 04, 2005	57.82	58.00	57.03	57.06	5,452,200	+0.28(+0.49%)
Oct 03, 2005	56.21	56.92	56.15	56.78	5,065,100	+0.58(+1.03%)
Sep 30, 2005	55.72	56.66	55.67	56.20	6,656,400	+0.48(+0.86%)
Sep 29, 2005	54.66	55.99	54.66	55.72	4,683,300	+0.38(+0.69%)
Sep 28, 2005	55.27	55.90	54.86	55.34	5,539,800	+0.08(+0.14%)
Sep 27, 2005	55.30	55.90	55.26	55.26	5,005,300	-0.14(-0.25%)
Sep 26, 2005	55.49	55.81	55.10	55.40	5,999,200	+0.40(+0.73%)
Sep 23, 2005	55.00	55.48	53.64	55.00	12,424,900	+1.37(+2.55%)
Sep 22, 2005	52.60	53.86	52.59	53.63	5,339,400	+1.04(+1.98%)
Sep 21, 2005	53.06	53.35	52.32	52.59	5,282,600	-0.03(-0.06%)
Sep 20, 2005	53.80	53.89	52.41	52.62	4,785,400	-0.88(-1.64%)
Sep 19, 2005	54.06	54.10	53.15	53.50	2,731,200	-0.55(-1.02%)
Sep 16, 2005	53.52	54.06	53.19	54.05	6,548,600	+0.65(+1.22%)
Sep 15, 2005	53.65	53.82	53.39	53.40	3,445,600	+0.46(+0.87%)
Sep 14, 2005	53.05	53.28	52.82	52.94	4,081,600	-0.09(-0.17%)
Sep 13, 2005	53.87	54.16	53.00	53.03	5,864,900	-1.24(-2.28%)
Sep 12, 2005	54.76	54.78	54.10	54.27	4,839,700	-0.24(-0.44%)
Sep 09, 2005	53.90	54.87	53.90	54.51	5,095,100	+0.68(+1.26%)
Sep 08, 2005	53.79	54.03	53.15	53.83	5,452,400	+0.38(+0.71%)
Sep 07, 2005	53.30	53.50	53.11	53.45	3,663,900	+0.26(+0.49%)
Sep 06, 2005	52.65	53.24	52.60	53.19	4,032,200	+0.66(+1.26%)
Sep 02, 2005	52.53	52.80	52.19	52.53	3,553,800	+0.48(+0.92%)
Sep 01, 2005	51.50	52.35	50.58	52.05	5,552,900	+0.55(+1.07%)
Aug 31, 2005	50.75	51.52	50.40	51.50	4,419,200	+1.02(+2.02%)
Aug 30, 2005	50.80	50.88	50.38	50.48	4,199,800	-0.32(-0.63%)
Aug 29, 2005	50.25	50.86	50.09	50.80	2,899,800	+0.35(+0.69%)
Aug 26, 2005	50.45	50.90	50.23	50.45	3,689,700	-0.19(-0.38%)
Aug 25, 2005	50.79	50.82	50.30	50.64	3,341,700	+0.01(+0.02%)
Aug 24, 2005	51.34	51.44	50.46	50.63	3,521,900	-0.43(-0.84%)
Aug 23, 2005	51.26	51.60	51.05	51.06	3,124,400	-0.30(-0.58%)
Aug 22, 2005	51.56	51.70	51.20	51.36	2,955,400	+0.18(+0.35%)
Aug 19, 2005	51.30	51.70	51.18	51.18	3,139,900	-0.12(-0.23%)
Aug 18, 2005	51.40	51.71	51.25	51.30	2,489,300	+0.04(+0.08%)
Aug 17, 2005	51.36	51.65	51.07	51.26	3,489,900	+0.16(+0.31%)
Aug 16, 2005	52.00	52.23	51.10	51.10	3,184,900	-0.88(-1.69%)
Aug 15, 2005	52.23	52.25	51.62	51.98	2,662,600	-0.11(-0.21%)
Aug 12, 2005	53.00	53.38	51.73	52.09	2,854,900	-0.28(-0.53%)
Aug 11, 2005	51.79	52.59	51.77	52.37	3,648,300	+0.76(+1.47%)
Aug 10, 2005	52.02	52.40	51.61	51.61	3,871,700	-0.17(-0.33%)
Aug 09, 2005	51.23	51.82	51.02	51.78	5,291,600	+0.60(+1.17%)
Aug 08, 2005	52.29	52.29	51.05	51.18	4,796,500	-0.88(-1.69%)
Aug 05, 2005	52.98	52.98	51.75	52.06	6,605,900	-0.90(-1.70%)
Aug 04, 2005	53.17	53.30	52.82	52.96	4,970,400	-0.20(-0.38%)
Aug 03, 2005	53.09	53.25	52.90	53.16	4,557,300	+0.13(+0.25%)
Aug 02, 2005	52.62	53.05	52.52	53.03	5,143,300	+0.41(+0.78%)

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.