Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	52.82	53.14	52.62	53.10	36,275,712	+0.29(+0.55%)
Sep 29, 2005	52.24	52.91	51.84	52.82	30,610,254	+0.58(+1.10%)
Sep 28, 2005	52.45	52.50	51.78	52.24	26,980,094	-0.07(-0.14%)
Sep 27, 2005	52.41	52.67	51.96	52.31	33,851,232	-0.18(-0.34%)
Sep 26, 2005	52.49	52.67	52.14	52.49	28,597,582	+0.35(+0.68%)
Sep 23, 2005	52.14	52.23	51.38	52.14	33,978,000	+0.20(+0.38%)
Sep 22, 2005	51.94	52.09	51.27	51.94	42,982,076	+0.26(+0.51%)
Sep 21, 2005	52.42	52.48	51.67	51.67	34,243,164	-0.85(-1.61%)
Sep 20, 2005	52.52	53.53	52.44	52.52	36,896,680	-0.77(-1.44%)
Sep 19, 2005	53.54	53.58	53.03	53.29	30,647,510	-0.26(-0.48%)
Sep 16, 2005	53.25	53.61	53.06	53.54	30,425,226	+0.62(+1.16%)
Sep 15, 2005	53.25	53.25	52.86	52.93	511,825	-0.18(-0.35%)
Sep 14, 2005	53.75	53.83	52.99	53.11	26,571,784	-0.62(-1.15%)
Sep 13, 2005	54.03	54.03	53.52	53.73	28,790,362	-0.42(-0.77%)
Sep 12, 2005	53.93	54.46	53.82	54.14	22,039,118	+0.24(+0.45%)
Sep 09, 2005	53.76	54.06	53.63	53.90	28,774,358	+0.33(+0.61%)
Sep 08, 2005	53.74	53.83	53.38	53.58	16,286,646	-0.30(-0.56%)
Sep 07, 2005	53.70	53.97	53.50	53.88	17,788,868	+0.16(+0.30%)
Sep 06, 2005	53.72	53.74	53.01	53.72	33,337,156	+0.79(+1.50%)
Sep 02, 2005	52.93	53.43	52.71	52.93	27,404,158	-0.29(-0.54%)
Sep 01, 2005	53.22	53.50	52.96	53.22	26,381,382	+0.00(+0.00%)
Aug 31, 2005	52.24	53.22	51.93	53.22	30,974,808	+1.16(+2.23%)
Aug 30, 2005	52.09	52.21	51.75	52.06	27,426,910	-0.23(-0.44%)
Aug 29, 2005	51.54	52.29	51.35	52.29	29,035,022	+0.70(+1.35%)
Aug 26, 2005	52.44	52.45	51.54	51.59	24,310,076	-0.86(-1.63%)
Aug 25, 2005	52.26	52.54	52.14	52.45	17,390,684	+0.29(+0.55%)
Aug 24, 2005	52.18	52.82	51.92	52.16	35,944,040	-0.21(-0.40%)
Aug 23, 2005	52.40	52.50	51.88	52.37	25,860,430	-0.01(-0.02%)
Aug 22, 2005	52.18	52.42	51.89	52.38	27,720,328	+0.30(+0.57%)
Aug 19, 2005	52.03	52.12	51.76	52.08	25,645,024	+0.27(+0.52%)
Aug 18, 2005	51.81	52.11	51.57	51.81	29,242,928	-0.17(-0.32%)
Aug 17, 2005	51.99	52.46	51.86	51.98	26,464,144	-0.06(-0.12%)
Aug 16, 2005	52.85	52.86	52.04	52.04	23,477,330	-0.93(-1.75%)
Aug 15, 2005	52.51	53.18	52.19	52.97	29,617,482	+0.56(+1.07%)
Aug 12, 2005	52.82	52.85	52.10	52.41	31,908,570	-0.64(-1.21%)
Aug 11, 2005	52.45	53.11	52.43	53.05	29,456,334	+0.46(+0.87%)
Aug 10, 2005	52.82	53.27	51.89	52.59	34,557,208	-0.07(-0.14%)
Aug 09, 2005	52.70	52.85	52.35	52.66	26,521,902	+0.08(+0.15%)
Aug 08, 2005	52.93	53.09	52.41	52.58	25,362,732	-0.18(-0.35%)
Aug 05, 2005	53.40	53.45	52.52	52.77	41,550,864	-0.74(-1.38%)
Aug 04, 2005	54.04	54.33	53.42	53.50	24,391,338	-0.91(-1.68%)
Aug 03, 2005	54.51	54.64	54.29	54.42	21,350,266	-0.27(-0.50%)
Aug 02, 2005	54.42	54.81	54.39	54.69	20,658,414	+0.41(+0.75%)
Aug 01, 2005	54.34	54.59	54.17	54.28	28,411,556	-0.02(-0.04%)
Jul 29, 2005	54.39	54.60	53.94	54.30	31,024,314	-0.06(-0.10%)
Jul 28, 2005	53.89	54.39	53.61	54.36	26,775,314	+0.55(+1.03%)
Jul 27, 2005	53.79	53.85	53.15	53.81	32,684,684	+0.15(+0.28%)
Jul 26, 2005	53.52	53.89	53.26	53.66	27,803,216	+0.16(+0.30%)
Jul 25, 2005	53.83	54.14	53.28	53.50	28,242,906	-0.35(-0.65%)
Jul 22, 2005	53.15	53.93	53.04	53.85	34,982,024	+0.82(+1.54%)
Jul 21, 2005	53.95	53.95	52.97	53.03	52,440,092	-0.84(-1.56%)
Jul 20, 2005	52.99	54.03	52.94	53.87	29,873,396	+0.65(+1.22%)
Jul 19, 2005	52.70	53.31	52.59	53.22	17,576,962	+0.74(+1.40%)
Jul 18, 2005	52.72	52.86	52.29	52.49	18,460,592	-0.30(-0.58%)
Jul 15, 2005	52.75	52.95	52.33	52.79	19,620,762	+0.05(+0.09%)
Jul 14, 2005	53.51	53.65	52.62	52.74	32,568,292	-0.38(-0.72%)
Jul 13, 2005	53.31	53.45	52.91	53.13	21,230,874	-0.12(-0.23%)
Jul 12, 2005	53.34	53.70	53.06	53.25	30,334,214	-0.17(-0.31%)
Jul 11, 2005	52.80	53.58	52.78	53.42	44,621,816	+0.65(+1.23%)
Jul 08, 2005	51.70	52.81	51.63	52.77	31,213,968	+1.11(+2.15%)
Jul 07, 2005	50.94	51.74	50.77	51.66	41,836,532	+0.14(+0.28%)
Jul 06, 2005	52.00	52.10	51.50	51.51	26,371,506	-0.47(-0.91%)
Jul 05, 2005	51.11	52.03	51.00	51.98	33,353,408	+0.81(+1.58%)

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.