Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	60.80	61.26	60.77	61.06	41,710	+0.28(+0.47%)
Sep 29, 2005	59.43	60.83	59.43	60.78	264,167	+0.91(+1.53%)
Sep 28, 2005	59.52	59.92	59.42	59.87	77,290	+0.67(+1.13%)
Sep 27, 2005	59.09	59.33	58.78	59.20	45,323	-0.02(-0.03%)
Sep 26, 2005	59.14	59.81	58.95	59.22	110,352	-0.01(-0.02%)
Sep 23, 2005	59.23	59.35	58.56	59.23	136,189	+0.08(+0.14%)
Sep 22, 2005	58.64	59.23	58.49	59.14	219,719	+0.36(+0.61%)
Sep 21, 2005	59.25	59.38	58.79	58.79	334,889	+0.21(+0.36%)
Sep 20, 2005	58.87	59.35	58.58	58.58	298,105	-0.12(-0.20%)
Sep 19, 2005	59.33	59.33	58.58	58.70	189,613	-0.83(-1.40%)
Sep 16, 2005	59.13	59.56	58.84	59.53	150,092	+0.62(+1.05%)
Sep 15, 2005	58.87	58.93	58.55	58.91	318,577	+0.16(+0.26%)
Sep 14, 2005	58.98	59.11	58.74	58.75	200,671	-0.16(-0.26%)
Sep 13, 2005	59.52	59.52	58.87	58.91	96,886	-0.93(-1.56%)
Sep 12, 2005	59.23	60.01	59.23	59.84	151,515	+0.61(+1.03%)
Sep 09, 2005	59.39	59.41	58.91	59.23	149,216	-0.28(-0.48%)
Sep 08, 2005	60.04	60.11	59.51	59.51	246,760	-0.79(-1.30%)
Sep 07, 2005	60.29	60.41	60.03	60.30	192,022	+0.05(+0.09%)
Sep 06, 2005	60.20	60.62	60.20	60.24	77,619	+0.47(+0.78%)
Sep 02, 2005	60.16	60.45	59.78	59.78	78,494	-0.21(-0.35%)
Sep 01, 2005	60.24	60.40	59.71	59.99	134,875	-0.34(-0.56%)
Aug 31, 2005	59.90	60.32	59.24	60.32	323,832	+0.53(+0.89%)
Aug 30, 2005	59.98	59.98	59.46	59.79	150,968	-0.59(-0.98%)
Aug 29, 2005	59.78	60.44	59.69	60.39	71,488	+0.18(+0.30%)
Aug 26, 2005	60.62	60.63	59.85	60.20	150,859	-0.35(-0.57%)
Aug 25, 2005	60.12	60.62	60.12	60.55	25,179	+0.39(+0.65%)
Aug 24, 2005	59.88	61.03	59.83	60.16	572,454	+0.04(+0.06%)
Aug 23, 2005	61.02	61.02	60.05	60.12	460,897	-0.96(-1.57%)
Aug 22, 2005	61.16	61.35	60.84	61.08	79,261	+0.23(+0.38%)
Aug 19, 2005	60.93	61.11	60.85	60.85	94,150	+0.01(+0.02%)
Aug 18, 2005	60.74	61.10	60.68	60.84	13,137	-0.25(-0.40%)
Aug 17, 2005	60.37	61.20	60.29	61.09	184,140	+0.41(+0.68%)
Aug 16, 2005	61.57	61.57	60.68	60.68	100,390	-0.80(-1.31%)
Aug 15, 2005	61.25	61.65	60.80	61.48	47,841	+0.10(+0.16%)
Aug 12, 2005	61.20	61.47	60.88	61.38	100,280	-0.01(-0.01%)
Aug 11, 2005	61.29	61.56	61.07	61.39	113,965	+0.22(+0.36%)
Aug 10, 2005	61.57	61.97	61.02	61.17	86,705	+0.07(+0.12%)
Aug 09, 2005	61.22	61.42	60.98	61.10	42,914	+0.15(+0.24%)
Aug 08, 2005	61.51	61.51	60.93	60.95	140,458	-0.12(-0.19%)
Aug 05, 2005	61.46	61.47	61.07	61.07	44,119	-0.44(-0.71%)
Aug 04, 2005	62.06	62.06	61.47	61.51	192,350	-0.60(-0.97%)
Aug 03, 2005	62.16	62.34	62.05	62.11	29,887	-0.21(-0.33%)
Aug 02, 2005	62.11	62.47	62.11	62.32	111,994	-0.10(-0.17%)
Aug 01, 2005	62.23	62.58	62.20	62.42	37,660	+0.22(+0.35%)
Jul 29, 2005	62.58	62.58	62.16	62.20	51,782	-0.33(-0.53%)
Jul 28, 2005	61.92	62.57	61.78	62.53	34,813	+0.86(+1.39%)
Jul 27, 2005	61.33	62.07	61.33	61.68	62,401	+0.43(+0.70%)
Jul 26, 2005	61.15	61.48	61.15	61.25	20,691	+0.05(+0.09%)
Jul 25, 2005	61.92	62.00	61.06	61.19	65,467	-0.71(-1.15%)
Jul 22, 2005	62.16	62.34	61.57	61.90	41,163	-0.03(-0.06%)
Jul 21, 2005	62.02	62.53	61.45	61.94	181,184	+0.02(+0.03%)
Jul 20, 2005	60.28	62.09	60.01	61.92	204,612	+2.12(+3.54%)
Jul 19, 2005	59.78	59.83	59.60	59.80	50,578	+0.11(+0.18%)
Jul 18, 2005	59.88	59.91	59.69	59.69	63,715	-0.20(-0.34%)
Jul 15, 2005	59.82	59.90	59.54	59.89	139,801	-0.36(-0.59%)
Jul 14, 2005	59.82	60.25	59.67	60.25	427,944	+1.04(+1.76%)
Jul 13, 2005	59.17	59.29	58.92	59.21	126,664	+0.22(+0.37%)
Jul 12, 2005	59.17	59.30	58.79	58.99	67,875	-0.39(-0.66%)
Jul 11, 2005	59.10	59.61	59.10	59.38	442,286	+0.63(+1.07%)
Jul 08, 2005	57.68	58.89	57.55	58.75	131,153	+1.09(+1.90%)
Jul 07, 2005	56.86	57.66	56.86	57.66	91,522	-0.01(-0.01%)
Jul 06, 2005	57.96	58.15	57.67	57.67	185,234	-0.26(-0.46%)
Jul 05, 2005	57.06	57.98	56.97	57.93	222,347	+0.42(+0.73%)

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.