Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	56.44	56.65	55.45	56.48	12,503,618	-0.07(-0.13%)
Sep 29, 2005	56.64	56.96	56.21	56.55	10,598,800	-0.04(-0.06%)
Sep 28, 2005	56.88	57.24	56.18	56.58	12,807,855	-0.11(-0.19%)
Sep 27, 2005	58.38	58.38	56.57	56.69	17,263,926	-1.47(-2.54%)
Sep 26, 2005	59.11	59.76	57.56	58.16	15,250,689	-0.88(-1.49%)
Sep 23, 2005	59.04	59.74	58.95	59.04	10,412,679	-0.50(-0.85%)
Sep 22, 2005	59.55	60.21	59.03	59.55	9,562,262	-0.25(-0.41%)
Sep 21, 2005	60.49	60.94	59.64	59.79	13,042,652	-0.45(-0.74%)
Sep 20, 2005	61.03	61.61	59.72	60.24	12,184,372	-0.84(-1.38%)
Sep 19, 2005	60.18	61.35	60.08	61.08	15,303,762	+0.93(+1.54%)
Sep 16, 2005	59.49	60.26	59.05	60.15	15,714,870	+0.91(+1.53%)
Sep 15, 2005	59.26	59.97	59.03	59.25	12,998,953	+0.86(+1.47%)
Sep 14, 2005	58.70	59.38	58.35	58.39	8,557,017	-0.28(-0.48%)
Sep 13, 2005	59.19	59.62	58.66	58.67	11,318,083	-0.43(-0.72%)
Sep 12, 2005	60.04	60.57	59.08	59.10	15,368,464	-0.81(-1.35%)
Sep 09, 2005	58.47	60.23	58.36	59.91	17,706,062	+1.57(+2.70%)
Sep 08, 2005	57.54	59.37	57.50	58.33	12,174,749	+0.45(+0.77%)
Sep 07, 2005	58.38	58.42	57.72	57.89	7,815,231	-0.51(-0.87%)
Sep 06, 2005	57.11	58.43	57.06	58.40	11,108,340	+1.45(+2.55%)
Sep 02, 2005	56.97	57.17	56.57	56.94	5,507,366	+0.18(+0.32%)
Sep 01, 2005	56.45	57.24	56.43	56.76	8,546,799	+0.12(+0.21%)
Aug 31, 2005	56.80	57.13	56.26	56.64	11,082,784	-0.18(-0.32%)
Aug 30, 2005	56.60	57.05	56.28	56.82	9,451,893	+0.05(+0.09%)
Aug 29, 2005	55.55	56.87	55.38	56.77	8,808,101	+1.00(+1.79%)
Aug 26, 2005	56.20	56.33	55.65	55.77	5,620,881	-0.64(-1.13%)
Aug 25, 2005	56.04	56.56	55.87	56.41	6,342,249	+0.60(+1.07%)
Aug 24, 2005	55.74	56.70	55.59	55.82	8,794,702	-0.06(-0.10%)
Aug 23, 2005	55.97	56.30	55.36	55.87	7,304,653	-0.26(-0.47%)
Aug 22, 2005	56.27	56.67	55.75	56.14	8,455,013	-0.33(-0.59%)
Aug 19, 2005	56.51	56.56	56.28	56.47	7,063,009	+0.06(+0.11%)
Aug 18, 2005	55.86	56.71	55.36	56.40	10,206,391	+0.40(+0.72%)
Aug 17, 2005	56.46	56.78	56.00	56.00	7,656,817	-0.36(-0.64%)
Aug 16, 2005	56.83	57.66	56.35	56.36	8,192,277	-0.77(-1.34%)
Aug 15, 2005	57.03	57.52	56.60	57.13	6,805,528	+0.12(+0.21%)
Aug 12, 2005	56.96	57.51	56.54	57.01	7,343,422	-0.30(-0.52%)
Aug 11, 2005	56.48	57.42	56.28	57.30	11,716,667	+0.96(+1.71%)
Aug 10, 2005	56.86	57.13	56.31	56.34	12,057,812	-0.48(-0.85%)
Aug 09, 2005	56.02	56.88	55.84	56.82	18,892,682	-0.17(-0.30%)
Aug 08, 2005	58.08	58.41	56.74	56.99	12,828,856	-1.06(-1.82%)
Aug 05, 2005	58.41	58.91	57.68	58.05	8,691,796	-0.56(-0.96%)
Aug 04, 2005	59.11	59.35	58.18	58.61	13,174,720	-0.94(-1.57%)
Aug 03, 2005	58.36	59.56	58.14	59.55	13,935,720	+0.97(+1.66%)
Aug 02, 2005	57.89	58.82	57.82	58.57	12,777,246	+0.71(+1.23%)
Aug 01, 2005	56.50	58.25	56.50	57.86	14,182,646	+1.32(+2.33%)
Jul 29, 2005	56.99	57.52	56.53	56.55	12,388,653	-0.87(-1.52%)
Jul 28, 2005	57.41	57.82	57.24	57.42	10,860,758	-0.20(-0.34%)
Jul 27, 2005	57.80	58.29	57.16	57.62	14,863,708	-0.61(-1.05%)
Jul 26, 2005	57.32	58.48	57.26	58.23	17,344,804	+0.76(+1.32%)
Jul 25, 2005	56.99	57.96	56.86	57.47	19,984,608	-0.17(-0.30%)
Jul 22, 2005	57.32	57.72	56.04	57.64	23,032,878	-0.45(-0.78%)
Jul 21, 2005	56.84	58.13	56.27	58.09	36,006,216	+0.55(+0.96%)
Jul 20, 2005	54.91	58.91	54.67	57.54	114,562,528	+7.55(+15.10%)
Jul 19, 2005	50.16	51.04	49.66	49.99	21,618,228	+0.01(+0.03%)
Jul 18, 2005	49.78	50.30	49.41	49.98	10,706,123	-0.09(-0.18%)
Jul 15, 2005	50.00	50.51	49.53	50.07	12,947,795	+0.14(+0.28%)
Jul 14, 2005	48.95	50.03	48.91	49.93	15,634,611	+1.04(+2.13%)
Jul 13, 2005	49.15	49.44	48.73	48.88	8,636,150	-0.36(-0.73%)
Jul 12, 2005	48.42	49.49	48.42	49.25	12,733,321	+0.35(+0.72%)
Jul 11, 2005	48.67	49.18	48.42	48.89	17,258,128	-0.11(-0.23%)
Jul 08, 2005	47.32	49.40	47.26	49.00	28,351,254	+1.56(+3.29%)
Jul 07, 2005	45.48	47.72	45.46	47.44	37,970,564	+2.36(+5.24%)
Jul 06, 2005	44.20	45.72	44.17	45.08	17,366,838	+0.77(+1.74%)
Jul 05, 2005	43.13	44.50	43.04	44.31	11,670,993	+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.