Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	56.71	57.64	56.56	57.38	1,025,807	+0.73(+1.29%)
Sep 29, 2005	54.96	56.71	54.72	56.64	747,648	+1.51(+2.74%)
Sep 28, 2005	55.63	55.75	54.90	55.13	603,758	-0.28(-0.50%)
Sep 27, 2005	55.97	56.14	55.30	55.41	447,895	-0.45(-0.80%)
Sep 26, 2005	56.06	56.81	55.43	55.86	645,717	-0.02(-0.03%)
Sep 23, 2005	55.88	56.14	54.61	55.88	647,507	+0.55(+0.99%)
Sep 22, 2005	54.87	55.53	54.12	55.33	537,183	+0.24(+0.44%)
Sep 21, 2005	56.13	56.19	55.05	55.09	675,591	-1.24(-2.21%)
Sep 20, 2005	56.95	57.38	55.98	56.33	478,441	-0.55(-0.97%)
Sep 19, 2005	57.47	57.47	56.41	56.89	640,682	-0.80(-1.38%)
Sep 16, 2005	56.63	57.76	56.46	57.68	756,711	+1.48(+2.64%)
Sep 15, 2005	55.97	56.27	55.80	56.20	290,130	+0.17(+0.30%)
Sep 14, 2005	56.65	56.65	55.97	56.03	674,025	-0.72(-1.28%)
Sep 13, 2005	56.62	56.93	56.45	56.75	773,495	+0.13(+0.22%)
Sep 12, 2005	55.59	56.68	55.39	56.63	754,586	+0.95(+1.70%)
Sep 09, 2005	55.36	55.99	55.31	55.68	876,769	+0.46(+0.84%)
Sep 08, 2005	55.93	56.04	55.05	55.22	742,390	-0.92(-1.64%)
Sep 07, 2005	56.04	56.27	55.55	56.14	612,150	-0.03(-0.05%)
Sep 06, 2005	55.60	56.20	55.30	56.16	986,086	+0.91(+1.65%)
Sep 02, 2005	55.73	55.77	55.01	55.25	648,290	-0.21(-0.37%)
Sep 01, 2005	55.46	55.93	54.98	55.46	1,398,289	-0.34(-0.61%)
Aug 31, 2005	56.69	56.69	55.24	55.80	1,434,429	-0.94(-1.65%)
Aug 30, 2005	57.08	57.29	56.44	56.73	759,732	-0.47(-0.83%)
Aug 29, 2005	57.21	57.32	55.46	57.21	946,701	+0.52(+0.91%)
Aug 26, 2005	57.82	57.47	56.19	56.69	1,271,405	-1.14(-1.96%)
Aug 25, 2005	58.42	58.44	57.48	57.82	1,230,677	-0.74(-1.27%)
Aug 24, 2005	58.54	58.75	58.18	58.57	641,912	+0.03(+0.05%)
Aug 23, 2005	58.77	58.84	58.39	58.54	703,116	-0.18(-0.30%)
Aug 22, 2005	59.58	60.04	58.38	58.72	1,017,191	-0.87(-1.45%)
Aug 19, 2005	59.56	60.12	59.40	59.59	697,857	+0.50(+0.85%)
Aug 18, 2005	59.50	59.61	58.32	59.08	1,383,743	-0.92(-1.53%)
Aug 17, 2005	60.82	60.85	59.99	60.01	891,539	-1.00(-1.64%)
Aug 16, 2005	61.60	61.75	60.90	61.01	618,527	-0.66(-1.07%)
Aug 15, 2005	61.55	61.71	61.20	61.67	364,873	+0.23(+0.38%)
Aug 12, 2005	61.83	61.83	61.15	61.44	538,638	-0.34(-0.55%)
Aug 11, 2005	61.00	62.58	61.00	61.77	1,673,650	+1.13(+1.86%)
Aug 10, 2005	59.99	60.65	59.99	60.65	817,803	+0.75(+1.25%)
Aug 09, 2005	59.90	60.13	59.60	59.90	546,806	+0.01(+0.01%)
Aug 08, 2005	59.30	59.89	59.26	59.89	789,943	+0.59(+0.99%)
Aug 05, 2005	59.52	59.53	58.82	59.30	539,085	-0.37(-0.61%)
Aug 04, 2005	60.10	60.15	59.49	59.67	283,193	-0.55(-0.91%)
Aug 03, 2005	60.24	60.35	59.79	60.21	590,667	-0.13(-0.21%)
Aug 02, 2005	60.65	60.65	59.93	60.34	538,750	-0.27(-0.44%)
Aug 01, 2005	61.24	61.44	60.25	60.60	604,205	-0.69(-1.12%)
Jul 29, 2005	61.52	61.67	61.27	61.29	561,911	-0.29(-0.46%)
Jul 28, 2005	61.04	61.62	60.87	61.58	632,290	+0.54(+0.88%)
Jul 27, 2005	61.67	61.67	60.90	61.04	372,705	-0.44(-0.71%)
Jul 26, 2005	61.37	61.53	61.00	61.48	293,711	+0.47(+0.78%)
Jul 25, 2005	61.44	61.76	60.90	61.01	574,778	-0.46(-0.74%)
Jul 22, 2005	61.62	61.77	61.27	61.46	442,412	-0.13(-0.20%)
Jul 21, 2005	61.62	62.39	61.14	61.59	449,462	-0.13(-0.20%)
Jul 20, 2005	62.05	62.21	61.52	61.71	506,525	-0.32(-0.52%)
Jul 19, 2005	61.85	62.36	61.32	62.03	595,366	+0.34(+0.55%)
Jul 18, 2005	61.67	62.36	61.35	61.69	729,522	+0.22(+0.36%)
Jul 15, 2005	61.58	61.80	60.74	61.47	767,900	-0.40(-0.65%)
Jul 14, 2005	60.01	63.45	59.88	61.87	2,775,654	+3.72(+6.39%)
Jul 13, 2005	57.91	58.33	57.74	58.16	789,831	-0.07(-0.12%)
Jul 12, 2005	58.21	58.38	57.96	58.23	492,315	-0.04(-0.08%)
Jul 11, 2005	58.41	58.71	58.21	58.27	589,100	+0.19(+0.32%)
Jul 08, 2005	58.05	58.41	57.95	58.08	599,842	+0.04(+0.06%)
Jul 07, 2005	57.55	58.15	57.17	58.05	532,148	+0.14(+0.25%)
Jul 06, 2005	57.98	58.51	57.86	57.91	726,837	-0.10(-0.17%)
Jul 05, 2005	58.08	58.60	57.93	58.00	796,992	-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.