Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	57.26	57.78	56.96	57.74	1,584,308	+0.56(+0.98%)
Sep 29, 2005	56.71	57.46	56.61	57.18	2,619,976	+0.46(+0.82%)
Sep 28, 2005	56.09	56.85	56.06	56.71	2,040,195	+0.95(+1.70%)
Sep 27, 2005	55.83	55.97	55.12	55.76	1,567,869	+0.07(+0.12%)
Sep 26, 2005	56.56	57.01	55.41	55.70	1,433,816	-0.53(-0.94%)
Sep 23, 2005	56.23	56.56	55.05	56.23	1,839,717	+0.97(+1.75%)
Sep 22, 2005	54.72	55.29	54.01	55.26	1,901,731	+0.43(+0.79%)
Sep 21, 2005	56.00	56.00	54.66	54.83	2,335,833	-1.31(-2.33%)
Sep 20, 2005	56.14	57.19	56.10	56.14	1,398,265	-0.69(-1.21%)
Sep 19, 2005	57.07	57.07	56.45	56.83	1,932,471	-0.25(-0.43%)
Sep 16, 2005	56.34	57.10	56.29	57.07	2,583,757	+1.00(+1.79%)
Sep 15, 2005	55.93	56.08	55.73	56.07	1,156,756	+0.65(+1.17%)
Sep 14, 2005	56.33	56.34	55.38	55.42	1,982,190	-0.90(-1.59%)
Sep 13, 2005	56.79	56.86	56.30	56.32	2,250,696	-0.43(-0.75%)
Sep 12, 2005	56.86	57.19	56.56	56.74	1,506,790	-0.35(-0.62%)
Sep 09, 2005	56.41	57.37	56.34	57.10	1,444,909	+0.70(+1.23%)
Sep 08, 2005	56.80	56.80	56.24	56.40	1,317,005	-0.38(-0.67%)
Sep 07, 2005	56.39	57.02	56.28	56.78	1,701,655	+0.31(+0.56%)
Sep 06, 2005	55.74	56.51	55.70	56.47	1,690,829	+0.88(+1.57%)
Sep 02, 2005	55.23	55.83	55.13	55.59	2,710,726	+0.36(+0.65%)
Sep 01, 2005	54.48	55.25	54.26	55.23	2,385,284	+0.58(+1.05%)
Aug 31, 2005	54.51	54.69	53.52	54.66	2,933,791	-0.07(-0.14%)
Aug 30, 2005	54.70	54.92	54.29	54.73	1,900,929	-0.36(-0.65%)
Aug 29, 2005	55.18	55.44	54.77	55.09	4,980,000	-0.81(-1.45%)
Aug 26, 2005	56.60	56.61	55.44	55.90	1,977,111	-0.76(-1.33%)
Aug 25, 2005	56.78	56.93	56.56	56.65	742,302	+0.08(+0.15%)
Aug 24, 2005	57.19	57.26	56.43	56.57	1,149,940	-0.61(-1.06%)
Aug 23, 2005	57.61	57.70	57.14	57.18	839,333	-0.51(-0.88%)
Aug 22, 2005	57.42	58.02	57.28	57.69	891,992	+0.36(+0.63%)
Aug 19, 2005	57.46	57.59	57.14	57.33	728,803	+0.17(+0.30%)
Aug 18, 2005	57.22	57.35	56.69	57.16	1,163,038	-0.06(-0.10%)
Aug 17, 2005	57.44	57.57	57.13	57.22	1,201,663	-0.17(-0.30%)
Aug 16, 2005	57.98	57.98	57.36	57.39	972,317	-0.57(-0.98%)
Aug 15, 2005	58.05	58.20	57.73	57.96	1,199,391	-0.17(-0.30%)
Aug 12, 2005	58.50	58.51	57.77	58.13	881,166	-0.37(-0.63%)
Aug 11, 2005	58.29	58.53	58.08	58.50	795,228	+0.32(+0.55%)
Aug 10, 2005	58.44	58.91	57.95	58.17	1,515,478	+0.04(+0.08%)
Aug 09, 2005	57.87	58.57	57.64	58.13	1,415,907	+0.78(+1.36%)
Aug 08, 2005	57.35	57.78	56.88	57.35	2,035,651	-0.37(-0.65%)
Aug 05, 2005	56.30	59.50	56.30	57.72	3,872,561	-2.45(-4.07%)
Aug 04, 2005	61.28	61.28	59.93	60.17	2,620,912	-1.10(-1.79%)
Aug 03, 2005	60.61	61.73	60.57	61.27	2,931,251	+0.70(+1.16%)
Aug 02, 2005	60.53	61.03	60.25	60.57	2,796,798	+0.37(+0.61%)
Aug 01, 2005	60.42	60.48	60.08	60.20	1,374,475	-0.08(-0.14%)
Jul 29, 2005	60.01	60.52	59.97	60.28	2,771,538	+0.04(+0.06%)
Jul 28, 2005	60.04	60.57	60.04	60.25	1,370,599	+0.23(+0.39%)
Jul 27, 2005	59.18	60.34	59.17	60.01	2,005,980	+0.91(+1.53%)
Jul 26, 2005	58.85	59.25	58.76	59.11	721,987	+0.23(+0.39%)
Jul 25, 2005	59.07	59.55	58.78	58.88	911,104	-0.43(-0.73%)
Jul 22, 2005	59.15	59.31	58.68	59.31	1,244,432	+0.16(+0.28%)
Jul 21, 2005	59.63	59.83	59.08	59.15	1,417,377	-0.37(-0.63%)
Jul 20, 2005	59.15	59.82	58.96	59.52	1,653,005	+0.31(+0.52%)
Jul 19, 2005	58.62	59.33	58.49	59.21	1,495,964	+0.73(+1.25%)
Jul 18, 2005	58.79	59.18	58.47	58.48	2,296,405	-0.19(-0.32%)
Jul 15, 2005	58.16	58.73	58.01	58.67	1,517,616	+0.52(+0.89%)
Jul 14, 2005	57.99	58.52	57.97	58.15	1,889,569	+0.36(+0.62%)
Jul 13, 2005	57.87	58.02	57.57	57.79	2,322,601	-0.04(-0.06%)
Jul 12, 2005	57.86	58.01	57.64	57.83	1,055,181	-0.02(-0.04%)
Jul 11, 2005	57.57	58.29	57.49	57.85	1,686,819	+0.38(+0.66%)
Jul 08, 2005	57.19	57.57	56.75	57.47	1,175,601	+0.09(+0.16%)
Jul 07, 2005	56.53	57.44	56.15	57.38	1,301,768	+0.07(+0.12%)
Jul 06, 2005	57.35	57.42	57.03	57.31	1,265,816	-0.08(-0.14%)
Jul 05, 2005	56.56	57.44	56.39	57.40	1,227,191	+0.84(+1.48%)

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.