Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	56.46	56.67	55.46	56.49	12,500,231	-0.07(-0.13%)
Sep 29, 2005	56.65	56.97	56.23	56.56	10,595,928	-0.04(-0.06%)
Sep 28, 2005	56.90	57.26	56.19	56.60	12,804,385	-0.11(-0.19%)
Sep 27, 2005	58.39	58.39	56.58	56.70	17,259,250	-1.47(-2.53%)
Sep 26, 2005	59.12	59.77	57.58	58.18	15,246,557	-0.88(-1.49%)
Sep 23, 2005	59.06	59.75	58.97	59.06	10,409,858	-0.50(-0.85%)
Sep 22, 2005	59.56	60.23	59.05	59.56	9,559,671	-0.25(-0.41%)
Sep 21, 2005	60.50	60.96	59.65	59.81	13,039,118	-0.45(-0.74%)
Sep 20, 2005	61.05	61.63	59.74	60.26	12,181,071	-0.84(-1.38%)
Sep 19, 2005	60.20	61.36	60.10	61.10	15,299,616	+0.93(+1.54%)
Sep 16, 2005	59.50	60.28	59.06	60.17	15,710,612	+0.91(+1.53%)
Sep 15, 2005	59.28	59.99	59.04	59.26	12,995,431	+0.86(+1.47%)
Sep 14, 2005	58.72	59.40	58.36	58.41	8,554,698	-0.28(-0.48%)
Sep 13, 2005	59.21	59.63	58.67	58.69	11,315,016	-0.43(-0.72%)
Sep 12, 2005	60.06	60.59	59.10	59.11	15,364,300	-0.81(-1.35%)
Sep 09, 2005	58.48	60.25	58.38	59.92	17,701,266	+1.57(+2.70%)
Sep 08, 2005	57.55	59.38	57.52	58.35	12,171,451	+0.45(+0.77%)
Sep 07, 2005	58.39	58.44	57.73	57.90	7,813,114	-0.51(-0.87%)
Sep 06, 2005	57.13	58.45	57.08	58.41	11,105,330	+1.45(+2.55%)
Sep 02, 2005	56.99	57.19	56.58	56.96	5,505,874	+0.18(+0.32%)
Sep 01, 2005	56.47	57.26	56.45	56.77	8,544,483	+0.12(+0.21%)
Aug 31, 2005	56.82	57.15	56.27	56.65	11,079,781	-0.18(-0.32%)
Aug 30, 2005	56.62	57.07	56.29	56.84	9,449,332	+0.05(+0.09%)
Aug 29, 2005	55.56	56.88	55.40	56.79	8,805,715	+1.00(+1.79%)
Aug 26, 2005	56.21	56.34	55.66	55.79	5,619,358	-0.64(-1.13%)
Aug 25, 2005	56.05	56.58	55.89	56.43	6,340,531	+0.60(+1.07%)
Aug 24, 2005	55.75	56.71	55.60	55.83	8,792,320	-0.06(-0.10%)
Aug 23, 2005	55.99	56.31	55.37	55.89	7,302,674	-0.26(-0.47%)
Aug 22, 2005	56.29	56.68	55.77	56.15	8,452,722	-0.33(-0.59%)
Aug 19, 2005	56.53	56.58	56.30	56.48	7,061,095	+0.06(+0.11%)
Aug 18, 2005	55.87	56.72	55.38	56.42	10,203,626	+0.40(+0.72%)
Aug 17, 2005	56.48	56.80	56.02	56.02	7,654,742	-0.36(-0.64%)
Aug 16, 2005	56.85	57.67	56.37	56.38	8,190,058	-0.77(-1.34%)
Aug 15, 2005	57.04	57.54	56.62	57.14	6,803,684	+0.12(+0.21%)
Aug 12, 2005	56.98	57.53	56.55	57.02	7,341,432	-0.30(-0.52%)
Aug 11, 2005	56.50	57.43	56.30	57.32	11,713,493	+0.96(+1.71%)
Aug 10, 2005	56.87	57.14	56.33	56.36	12,054,545	-0.48(-0.85%)
Aug 09, 2005	56.04	56.90	55.86	56.84	18,887,564	-0.17(-0.30%)
Aug 08, 2005	58.10	58.43	56.76	57.01	12,825,381	-1.06(-1.82%)
Aug 05, 2005	58.43	58.92	57.70	58.06	8,689,441	-0.56(-0.96%)
Aug 04, 2005	59.13	59.36	58.19	58.63	13,171,151	-0.94(-1.57%)
Aug 03, 2005	58.38	59.58	58.16	59.56	13,931,945	+0.97(+1.66%)
Aug 02, 2005	57.90	58.84	57.84	58.59	12,773,784	+0.71(+1.23%)
Aug 01, 2005	56.52	58.26	56.52	57.88	14,178,804	+1.32(+2.33%)
Jul 29, 2005	57.00	57.53	56.55	56.56	12,385,297	-0.87(-1.52%)
Jul 28, 2005	57.43	57.83	57.26	57.43	10,857,816	-0.20(-0.34%)
Jul 27, 2005	57.82	58.31	57.17	57.63	14,859,681	-0.61(-1.05%)
Jul 26, 2005	57.33	58.50	57.27	58.24	17,340,104	+0.76(+1.32%)
Jul 25, 2005	57.00	57.98	56.87	57.48	19,979,194	-0.17(-0.30%)
Jul 22, 2005	57.33	57.74	56.05	57.65	23,026,638	-0.45(-0.78%)
Jul 21, 2005	56.86	58.14	56.29	58.11	35,996,464	+0.55(+0.96%)
Jul 20, 2005	54.92	58.92	54.68	57.55	114,531,488	+7.55(+15.10%)
Jul 19, 2005	50.17	51.05	49.68	50.00	21,612,370	+0.01(+0.03%)
Jul 18, 2005	49.79	50.31	49.42	49.99	10,703,222	-0.09(-0.18%)
Jul 15, 2005	50.01	50.52	49.54	50.08	12,944,287	+0.14(+0.28%)
Jul 14, 2005	48.96	50.05	48.93	49.94	15,630,375	+1.04(+2.13%)
Jul 13, 2005	49.16	49.45	48.75	48.90	8,633,810	-0.36(-0.73%)
Jul 12, 2005	48.43	49.51	48.43	49.26	12,729,871	+0.35(+0.72%)
Jul 11, 2005	48.68	49.19	48.44	48.90	17,253,454	-0.11(-0.23%)
Jul 08, 2005	47.33	49.41	47.27	49.02	28,343,572	+1.56(+3.29%)
Jul 07, 2005	45.49	47.73	45.47	47.46	37,960,276	+2.36(+5.24%)
Jul 06, 2005	44.21	45.73	44.18	45.10	17,362,132	+0.77(+1.74%)
Jul 05, 2005	43.14	44.51	43.05	44.32	11,667,831	+1.17(+2.71%)

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.