Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	56.40	57.32	56.25	57.07	1,031,407	+0.73(+1.29%)
Sep 29, 2005	54.67	56.40	54.43	56.34	751,730	+1.50(+2.74%)
Sep 28, 2005	55.33	55.45	54.60	54.84	607,054	-0.28(-0.50%)
Sep 27, 2005	55.66	55.83	55.00	55.11	450,340	-0.44(-0.80%)
Sep 26, 2005	55.75	56.51	55.13	55.56	649,242	-0.02(-0.03%)
Sep 23, 2005	55.57	55.83	54.31	55.57	651,042	+0.54(+0.99%)
Sep 22, 2005	54.57	55.23	53.83	55.03	540,116	+0.24(+0.44%)
Sep 21, 2005	55.82	55.88	54.76	54.79	679,279	-1.24(-2.21%)
Sep 20, 2005	56.64	57.07	55.68	56.03	481,053	-0.55(-0.97%)
Sep 19, 2005	57.16	57.16	56.11	56.58	644,179	-0.79(-1.38%)
Sep 16, 2005	56.32	57.45	56.15	57.37	760,843	+1.48(+2.64%)
Sep 15, 2005	55.67	55.96	55.50	55.89	291,714	+0.17(+0.30%)
Sep 14, 2005	56.35	56.35	55.66	55.72	677,704	-0.72(-1.28%)
Sep 13, 2005	56.31	56.62	56.14	56.44	777,718	+0.12(+0.22%)
Sep 12, 2005	55.29	56.37	55.09	56.32	758,705	+0.94(+1.70%)
Sep 09, 2005	55.06	55.69	55.01	55.38	881,556	+0.46(+0.84%)
Sep 08, 2005	55.63	55.73	54.76	54.92	746,442	-0.92(-1.64%)
Sep 07, 2005	55.73	55.96	55.24	55.83	615,491	-0.03(-0.05%)
Sep 06, 2005	55.30	55.89	55.00	55.86	991,469	+0.91(+1.65%)
Sep 02, 2005	55.43	55.47	54.71	54.95	651,829	-0.20(-0.37%)
Sep 01, 2005	55.16	55.63	54.68	55.16	1,405,922	-0.34(-0.61%)
Aug 31, 2005	56.38	56.38	54.94	55.49	1,442,260	-0.93(-1.65%)
Aug 30, 2005	56.77	56.98	56.13	56.43	763,880	-0.47(-0.83%)
Aug 29, 2005	56.90	57.00	55.16	56.90	951,869	+0.52(+0.91%)
Aug 26, 2005	57.51	57.16	55.88	56.38	1,278,346	-1.13(-1.96%)
Aug 25, 2005	58.11	58.12	57.16	57.51	1,237,396	-0.74(-1.27%)
Aug 24, 2005	58.22	58.44	57.87	58.25	645,417	+0.03(+0.05%)
Aug 23, 2005	58.45	58.52	58.07	58.22	706,955	-0.18(-0.30%)
Aug 22, 2005	59.25	59.72	58.06	58.40	1,022,744	-0.86(-1.45%)
Aug 19, 2005	59.24	59.80	59.08	59.26	701,667	+0.50(+0.85%)
Aug 18, 2005	59.17	59.29	58.00	58.76	1,391,297	-0.92(-1.53%)
Aug 17, 2005	60.49	60.52	59.66	59.68	896,406	-1.00(-1.64%)
Aug 16, 2005	61.26	61.41	60.57	60.68	621,904	-0.66(-1.07%)
Aug 15, 2005	61.22	61.38	60.87	61.33	366,865	+0.23(+0.38%)
Aug 12, 2005	61.49	61.49	60.82	61.10	541,578	-0.34(-0.55%)
Aug 11, 2005	60.67	62.24	60.67	61.44	1,682,787	+1.12(+1.86%)
Aug 10, 2005	59.66	60.32	59.66	60.32	822,268	+0.75(+1.25%)
Aug 09, 2005	59.57	59.80	59.28	59.57	549,791	+0.01(+0.01%)
Aug 08, 2005	58.98	59.56	58.94	59.56	794,255	+0.59(+0.99%)
Aug 05, 2005	59.20	59.21	58.50	58.98	542,028	-0.36(-0.61%)
Aug 04, 2005	59.78	59.82	59.16	59.34	284,739	-0.54(-0.91%)
Aug 03, 2005	59.91	60.03	59.47	59.88	593,891	-0.12(-0.21%)
Aug 02, 2005	60.32	60.32	59.61	60.01	541,691	-0.27(-0.44%)
Aug 01, 2005	60.91	61.11	59.92	60.28	607,504	-0.68(-1.12%)
Jul 29, 2005	61.19	61.33	60.93	60.96	564,979	-0.28(-0.46%)
Jul 28, 2005	60.71	61.29	60.54	61.24	635,742	+0.53(+0.88%)
Jul 27, 2005	61.33	61.33	60.57	60.71	374,740	-0.44(-0.71%)
Jul 26, 2005	61.04	61.20	60.67	61.15	295,314	+0.47(+0.78%)
Jul 25, 2005	61.11	61.42	60.57	60.68	577,916	-0.45(-0.74%)
Jul 22, 2005	61.29	61.43	60.93	61.13	444,828	-0.12(-0.20%)
Jul 21, 2005	61.29	62.05	60.81	61.25	451,915	-0.12(-0.20%)
Jul 20, 2005	61.72	61.88	61.18	61.38	509,291	-0.32(-0.52%)
Jul 19, 2005	61.51	62.02	60.99	61.70	598,616	+0.34(+0.55%)
Jul 18, 2005	61.33	62.03	61.01	61.36	733,505	+0.22(+0.36%)
Jul 15, 2005	61.24	61.47	60.41	61.14	772,093	-0.40(-0.65%)
Jul 14, 2005	59.68	63.10	59.56	61.54	2,790,807	+3.70(+6.39%)
Jul 13, 2005	57.60	58.02	57.43	57.84	794,143	-0.07(-0.12%)
Jul 12, 2005	57.89	58.06	57.64	57.91	495,003	-0.04(-0.08%)
Jul 11, 2005	58.09	58.39	57.89	57.96	592,316	+0.19(+0.32%)
Jul 08, 2005	57.73	58.09	57.64	57.77	603,116	+0.04(+0.06%)
Jul 07, 2005	57.24	57.83	56.86	57.73	535,053	+0.14(+0.25%)
Jul 06, 2005	57.66	58.20	57.55	57.59	730,805	-0.10(-0.17%)
Jul 05, 2005	57.77	58.28	57.62	57.69	801,343	-0.19(-0.32%)

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.