Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	61.62	62.22	61.62	62.07	4,578	+0.29(+0.47%)
Sep 29, 2005	60.80	61.77	60.77	61.77	2,448	+0.89(+1.47%)
Sep 28, 2005	61.10	61.10	60.59	60.88	28,001	-0.17(-0.28%)
Sep 27, 2005	61.05	61.05	60.82	61.05	532	+0.08(+0.12%)
Sep 26, 2005	61.26	61.34	60.98	60.98	5,749	+0.20(+0.32%)
Sep 23, 2005	60.78	60.80	60.06	60.78	958	+0.60(+1.00%)
Sep 22, 2005	60.05	60.18	59.64	60.18	4,578	-0.16(-0.26%)
Sep 21, 2005	60.86	60.86	60.27	60.34	8,410	-0.98(-1.59%)
Sep 20, 2005	62.08	62.08	61.13	61.31	28,214	-0.39(-0.62%)
Sep 19, 2005	61.99	61.99	61.70	61.70	2,448	-0.43(-0.70%)
Sep 16, 2005	61.82	62.19	61.81	62.13	1,171	+0.61(+0.99%)
Sep 15, 2005	61.65	61.67	61.52	61.52	2,342	-0.35(-0.56%)
Sep 14, 2005	62.42	62.42	61.87	61.87	2,235	-0.53(-0.84%)
Sep 13, 2005	62.51	62.77	62.33	62.39	2,555	-0.56(-0.90%)
Sep 12, 2005	62.65	63.13	62.65	62.96	2,342	+0.21(+0.33%)
Sep 09, 2005	62.63	62.75	62.61	62.75	5,003	+0.43(+0.69%)
Sep 08, 2005	62.48	62.48	62.28	62.32	2,129	-0.18(-0.29%)
Sep 07, 2005	62.23	62.50	62.23	62.50	3,726	+0.48(+0.77%)
Sep 06, 2005	61.38	62.07	61.38	62.02	3,726	+0.86(+1.41%)
Sep 02, 2005	61.55	61.61	61.13	61.15	11,924	-0.53(-0.85%)
Sep 01, 2005	61.87	61.87	61.47	61.68	1,916	+0.19(+0.31%)
Aug 31, 2005	60.72	61.49	60.72	61.49	2,129	+1.14(+1.88%)
Aug 30, 2005	60.32	60.41	60.18	60.36	5,536	-0.33(-0.54%)
Aug 29, 2005	59.70	60.68	59.70	60.68	5,642	+0.72(+1.21%)
Aug 26, 2005	60.11	60.12	59.78	59.96	5,429	-0.44(-0.73%)
Aug 25, 2005	60.54	60.54	60.40	60.40	319	-0.06(-0.09%)
Aug 24, 2005	60.53	61.20	60.46	60.46	5,429	-0.08(-0.12%)
Aug 23, 2005	60.83	60.83	60.42	60.53	2,661	-0.14(-0.23%)
Aug 22, 2005	60.66	60.79	60.30	60.68	37,157	+0.23(+0.37%)
Aug 19, 2005	60.60	60.60	60.45	60.45	1,064	+0.07(+0.11%)
Aug 18, 2005	60.16	60.52	59.94	60.38	4,258	-0.49(-0.80%)
Aug 17, 2005	60.80	60.90	60.79	60.87	851	+0.08(+0.12%)
Aug 16, 2005	61.18	61.18	60.68	60.80	5,642	-0.94(-1.52%)
Aug 15, 2005	61.44	61.92	61.01	61.74	3,939	+0.63(+1.03%)
Aug 12, 2005	61.35	61.35	60.79	61.11	2,235	-0.64(-1.03%)
Aug 11, 2005	61.30	61.75	61.25	61.75	1,171	+0.71(+1.17%)
Aug 10, 2005	61.52	61.89	60.91	61.03	4,791	-0.07(-0.11%)
Aug 09, 2005	61.32	61.39	60.91	61.10	958	+0.13(+0.22%)
Aug 08, 2005	61.60	61.60	60.97	60.97	1,490	-0.21(-0.34%)
Aug 05, 2005	61.67	61.67	61.06	61.17	1,597	-0.85(-1.36%)
Aug 04, 2005	62.51	62.51	61.94	62.02	4,684	-0.81(-1.29%)
Aug 03, 2005	62.98	63.00	62.80	62.83	4,471	-0.43(-0.67%)
Aug 02, 2005	63.03	63.29	62.99	63.26	3,406	+0.36(+0.57%)
Aug 01, 2005	62.95	62.98	62.61	62.90	10,753	+0.46(+0.74%)
Jul 29, 2005	62.58	62.82	62.37	62.44	8,517	-0.16(-0.26%)
Jul 28, 2005	62.20	62.66	62.20	62.60	851	+0.62(+1.00%)
Jul 27, 2005	61.29	61.98	61.24	61.98	1,277	+0.40(+0.66%)
Jul 26, 2005	61.70	61.79	61.43	61.58	1,916	+0.10(+0.17%)
Jul 25, 2005	61.86	62.08	61.47	61.47	1,490	-0.09(-0.15%)
Jul 22, 2005	61.25	61.57	60.99	61.57	5,110	+0.59(+0.97%)
Jul 21, 2005	61.52	61.60	60.98	60.98	4,897	-1.01(-1.64%)
Jul 20, 2005	61.13	61.99	61.05	61.99	2,129	+0.90(+1.48%)
Jul 19, 2005	60.77	61.09	60.73	61.09	3,300	+0.54(+0.88%)
Jul 18, 2005	60.58	60.58	60.37	60.55	958	-0.33(-0.54%)
Jul 15, 2005	60.27	60.92	60.27	60.88	851	+0.17(+0.28%)
Jul 14, 2005	61.22	61.22	60.48	60.71	2,448	-0.45(-0.74%)
Jul 13, 2005	61.04	61.17	61.04	61.16	2,768	-0.36(-0.58%)
Jul 12, 2005	61.45	61.73	61.25	61.52	5,003	+0.01(+0.02%)
Jul 11, 2005	60.86	61.55	60.86	61.51	14,373	+1.33(+2.22%)
Jul 08, 2005	59.55	60.18	59.55	60.18	1,703	+0.73(+1.23%)
Jul 07, 2005	58.74	59.52	58.56	59.45	2,981	+0.17(+0.29%)
Jul 06, 2005	59.87	59.93	59.28	59.28	1,597	-0.18(-0.30%)
Jul 05, 2005	58.75	59.57	58.75	59.45	1,064	+0.93(+1.59%)

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.