Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	46.88	48.06	46.84	47.73	155,072	+0.82(+1.75%)
Sep 29, 2005	46.42	47.00	46.02	46.91	207,372	+0.32(+0.68%)
Sep 28, 2005	47.03	47.03	45.89	46.59	382,685	-0.37(-0.79%)
Sep 27, 2005	46.78	47.92	46.59	46.97	134,925	+0.24(+0.51%)
Sep 26, 2005	46.90	47.98	46.56	46.73	181,385	-0.26(-0.56%)
Sep 23, 2005	46.99	47.12	46.14	46.99	261,484	+0.06(+0.14%)
Sep 22, 2005	46.93	47.92	46.56	46.93	158,940	-0.38(-0.81%)
Sep 21, 2005	47.85	47.85	47.02	47.31	266,043	-0.73(-1.51%)
Sep 20, 2005	49.12	49.12	47.47	48.04	236,106	-1.11(-2.26%)
Sep 19, 2005	48.58	49.28	48.38	49.15	151,657	+0.42(+0.86%)
Sep 16, 2005	47.78	49.43	47.78	48.73	841,938	+0.81(+1.69%)
Sep 15, 2005	47.76	48.80	47.70	47.92	142,377	-0.03(-0.06%)
Sep 14, 2005	48.93	49.25	47.77	47.95	209,301	-0.86(-1.77%)
Sep 13, 2005	48.32	49.24	47.76	48.81	121,087	+0.49(+1.02%)
Sep 12, 2005	48.78	48.95	48.20	48.32	96,180	-0.66(-1.36%)
Sep 09, 2005	49.01	49.44	48.93	48.99	64,132	+0.04(+0.07%)
Sep 08, 2005	49.94	49.94	48.75	48.95	58,084	-1.01(-2.02%)
Sep 07, 2005	49.54	50.12	49.39	49.96	62,041	+0.65(+1.33%)
Sep 06, 2005	48.62	49.95	48.62	49.31	97,361	+1.05(+2.17%)
Sep 02, 2005	50.01	50.03	47.89	48.26	232,012	-1.61(-3.23%)
Sep 01, 2005	50.81	51.26	49.82	49.87	123,325	-1.14(-2.23%)
Aug 31, 2005	50.82	51.01	50.20	51.01	100,154	-0.04(-0.07%)
Aug 30, 2005	51.21	51.88	50.91	51.04	89,334	-0.18(-0.36%)
Aug 29, 2005	50.96	51.46	50.94	51.22	75,507	+0.18(+0.36%)
Aug 26, 2005	51.68	52.03	51.04	51.04	43,244	-0.63(-1.21%)
Aug 25, 2005	51.17	51.67	51.17	51.67	57,380	+0.56(+1.10%)
Aug 24, 2005	51.22	51.88	51.05	51.11	65,480	-0.48(-0.93%)
Aug 23, 2005	51.92	52.07	51.28	51.59	43,712	-0.23(-0.44%)
Aug 22, 2005	52.08	52.20	51.57	51.82	74,015	+0.19(+0.37%)
Aug 19, 2005	51.75	52.17	51.12	51.62	36,899	+0.32(+0.62%)
Aug 18, 2005	51.33	51.95	51.13	51.31	48,305	-0.47(-0.91%)
Aug 17, 2005	51.88	52.02	51.35	51.78	66,347	+0.01(+0.02%)
Aug 16, 2005	52.88	52.88	51.66	51.77	55,135	-0.81(-1.54%)
Aug 15, 2005	53.09	53.14	52.39	52.58	58,372	-0.28(-0.53%)
Aug 12, 2005	52.76	53.01	52.06	52.86	75,030	-0.01(-0.02%)
Aug 11, 2005	52.38	52.87	51.95	52.87	64,039	+0.35(+0.68%)
Aug 10, 2005	52.76	53.36	52.10	52.52	115,521	-0.25(-0.47%)
Aug 09, 2005	52.12	52.93	52.12	52.76	84,250	+0.41(+0.78%)
Aug 08, 2005	52.84	52.85	52.11	52.35	114,942	-0.25(-0.47%)
Aug 05, 2005	52.52	52.66	52.13	52.60	42,776	+0.17(+0.33%)
Aug 04, 2005	53.52	53.60	52.43	52.43	107,665	-1.01(-1.89%)
Aug 03, 2005	52.47	53.51	52.41	53.44	104,248	+0.87(+1.66%)
Aug 02, 2005	52.11	53.03	52.11	52.56	129,480	+0.29(+0.56%)
Aug 01, 2005	52.95	53.20	52.01	52.27	106,130	-0.62(-1.17%)
Jul 29, 2005	52.76	53.02	52.62	52.89	87,775	+0.12(+0.22%)
Jul 28, 2005	52.63	52.88	52.39	52.77	179,409	+0.06(+0.12%)
Jul 27, 2005	53.96	53.96	52.64	52.71	123,604	-0.81(-1.51%)
Jul 26, 2005	54.15	54.72	53.35	53.52	503,485	-0.18(-0.34%)
Jul 25, 2005	54.02	54.14	53.60	53.70	107,424	-0.16(-0.30%)
Jul 22, 2005	53.66	53.99	53.41	53.86	93,071	+0.20(+0.37%)
Jul 21, 2005	54.01	54.08	53.54	53.66	137,638	-0.21(-0.39%)
Jul 20, 2005	53.91	53.98	53.24	53.87	114,822	+0.21(+0.39%)
Jul 19, 2005	53.83	53.98	53.44	53.66	126,962	+0.10(+0.19%)
Jul 18, 2005	53.87	53.87	53.43	53.56	181,178	-0.30(-0.56%)
Jul 15, 2005	53.67	54.10	53.59	53.86	128,889	+0.19(+0.36%)
Jul 14, 2005	54.15	54.22	53.50	53.67	175,312	-0.08(-0.15%)
Jul 13, 2005	53.25	53.85	52.76	53.75	116,803	+0.78(+1.48%)
Jul 12, 2005	53.80	54.08	52.64	52.97	172,244	-0.91(-1.69%)
Jul 11, 2005	54.19	54.57	53.26	53.88	195,290	-0.06(-0.12%)
Jul 08, 2005	52.50	54.24	51.97	53.94	134,004	+2.11(+4.06%)
Jul 07, 2005	51.15	52.63	50.12	51.84	145,241	+0.43(+0.84%)
Jul 06, 2005	52.58	52.58	51.41	51.41	94,087	-0.91(-1.74%)
Jul 05, 2005	52.10	52.44	51.12	52.32	87,612	+0.45(+0.88%)

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.