Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	53.98	54.54	53.87	54.32	202,164	+1.33(+2.52%)
Sep 29, 2005	51.55	53.00	51.47	52.99	64,872	+1.46(+2.83%)
Sep 28, 2005	51.96	51.96	50.86	51.53	27,948	-0.50(-0.96%)
Sep 27, 2005	52.94	53.04	51.35	52.03	74,970	+0.22(+0.42%)
Sep 26, 2005	51.81	52.66	51.70	51.81	18,768	+0.46(+0.90%)
Sep 23, 2005	51.35	52.15	51.15	51.35	44,880	-0.83(-1.60%)
Sep 22, 2005	51.66	52.49	49.42	52.19	92,718	+3.16(+6.44%)
Sep 21, 2005	49.74	51.74	48.93	49.03	189,618	-0.71(-1.42%)
Sep 20, 2005	53.94	54.22	49.71	49.74	465,426	-4.21(-7.80%)
Sep 19, 2005	55.59	55.59	53.92	53.94	151,878	-1.65(-2.96%)
Sep 16, 2005	56.77	56.96	55.15	55.59	87,108	-1.19(-2.09%)
Sep 15, 2005	56.48	56.95	56.47	56.77	19,992	+0.43(+0.77%)
Sep 14, 2005	56.13	56.81	55.99	56.34	18,462	+0.12(+0.21%)
Sep 13, 2005	56.75	56.75	56.23	56.23	33,150	-0.49(-0.86%)
Sep 12, 2005	56.81	56.96	56.47	56.72	82,314	-0.05(-0.09%)
Sep 09, 2005	55.51	56.87	55.51	56.76	109,140	+1.48(+2.68%)
Sep 08, 2005	55.39	55.39	54.48	55.28	25,602	-1.31(-2.32%)
Sep 07, 2005	56.42	56.85	56.19	56.60	64,362	+0.15(+0.26%)
Sep 06, 2005	55.90	56.47	55.90	56.45	32,028	+1.05(+1.89%)
Sep 02, 2005	56.32	56.32	55.40	55.40	3,060	-0.68(-1.21%)
Sep 01, 2005	56.37	56.46	55.74	56.08	21,420	-0.39(-0.69%)
Aug 31, 2005	54.27	56.47	54.27	56.47	116,994	+2.23(+4.10%)
Aug 30, 2005	53.46	54.27	53.46	54.25	15,606	+0.81(+1.52%)
Aug 29, 2005	53.48	54.10	52.94	53.43	49,980	-0.08(-0.15%)
Aug 26, 2005	54.27	54.27	52.99	53.51	31,722	-0.76(-1.41%)
Aug 25, 2005	55.39	55.59	54.14	54.27	8,976	-0.57(-1.04%)
Aug 24, 2005	53.77	56.24	53.25	54.84	61,098	+1.01(+1.88%)
Aug 23, 2005	54.75	54.80	53.23	53.83	68,442	-0.87(-1.60%)
Aug 22, 2005	54.80	54.90	54.32	54.71	29,274	-0.15(-0.27%)
Aug 19, 2005	55.29	55.52	54.75	54.85	49,980	-0.49(-0.89%)
Aug 18, 2005	55.34	55.87	54.80	55.34	23,970	-0.21(-0.37%)
Aug 17, 2005	56.16	56.16	55.22	55.55	117,198	-0.68(-1.20%)
Aug 16, 2005	57.16	57.16	56.02	56.23	89,046	-0.89(-1.56%)
Aug 15, 2005	57.13	57.19	56.67	57.12	8,160	+0.06(+0.10%)
Aug 12, 2005	56.85	57.16	56.37	57.06	26,214	-0.05(-0.09%)
Aug 11, 2005	56.49	57.11	56.49	57.11	18,462	+0.86(+1.53%)
Aug 10, 2005	56.45	57.69	55.97	56.25	31,620	+0.04(+0.07%)
Aug 09, 2005	56.26	56.81	55.77	56.21	57,120	+0.07(+0.12%)
Aug 08, 2005	57.50	58.14	55.88	56.14	102,918	-1.40(-2.44%)
Aug 05, 2005	60.11	60.11	56.97	57.54	201,756	-2.81(-4.66%)
Aug 04, 2005	60.44	60.78	60.07	60.35	45,696	-0.09(-0.15%)
Aug 03, 2005	61.27	61.27	60.29	60.44	16,524	-0.88(-1.44%)
Aug 02, 2005	61.65	61.76	60.70	61.32	22,542	-0.32(-0.52%)
Aug 01, 2005	61.12	61.94	60.89	61.65	19,788	+0.28(+0.46%)
Jul 29, 2005	62.16	62.16	61.25	61.36	15,708	-0.91(-1.46%)
Jul 28, 2005	60.54	62.75	60.54	62.27	96,900	+2.07(+3.44%)
Jul 27, 2005	59.75	60.25	59.31	60.21	31,212	+0.44(+0.74%)
Jul 26, 2005	59.36	60.40	59.22	59.76	20,808	+0.46(+0.78%)
Jul 25, 2005	60.48	60.80	59.25	59.30	65,688	-1.04(-1.72%)
Jul 22, 2005	60.34	60.67	60.11	60.34	12,444	+0.19(+0.31%)
Jul 21, 2005	61.07	61.07	60.04	60.16	25,500	-1.58(-2.56%)
Jul 20, 2005	61.18	62.05	61.12	61.74	73,950	+0.56(+0.91%)
Jul 19, 2005	60.44	61.28	60.15	61.18	22,644	+0.83(+1.38%)
Jul 18, 2005	60.88	61.06	59.86	60.34	45,390	-0.54(-0.89%)
Jul 15, 2005	60.10	60.88	59.90	60.88	32,538	+0.95(+1.59%)
Jul 14, 2005	60.81	61.16	59.63	59.93	51,204	-0.53(-0.88%)
Jul 13, 2005	60.25	60.59	59.98	60.46	42,534	+0.26(+0.44%)
Jul 12, 2005	60.67	60.69	59.97	60.20	47,838	-0.50(-0.82%)
Jul 11, 2005	59.80	60.93	59.80	60.70	150,042	+1.02(+1.71%)
Jul 08, 2005	59.12	59.88	59.12	59.68	60,180	+0.36(+0.61%)
Jul 07, 2005	57.99	59.51	57.77	59.31	91,698	+1.19(+2.04%)
Jul 06, 2005	58.43	58.73	57.96	58.13	56,202	-0.28(-0.49%)
Jul 05, 2005	57.41	58.43	57.21	58.41	62,832	+0.97(+1.69%)

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.