Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	47.05	47.54	46.75	47.42	1,219,000	+0.43(+0.92%)
Sep 29, 2005	47.10	47.33	46.15	46.99	2,847,700	-0.27(-0.57%)
Sep 28, 2005	47.63	47.86	47.09	47.26	2,622,700	-0.37(-0.78%)
Sep 27, 2005	48.05	48.25	47.13	47.63	1,740,500	-0.21(-0.44%)
Sep 26, 2005	47.71	48.49	47.60	47.84	2,700,300	+0.64(+1.36%)
Sep 23, 2005	47.25	47.94	46.50	47.20	2,407,500	+0.48(+1.03%)
Sep 22, 2005	45.48	47.10	45.28	46.72	4,581,600	+1.24(+2.73%)
Sep 21, 2005	46.80	46.81	45.47	45.48	4,353,300	-1.75(-3.71%)
Sep 20, 2005	48.37	48.45	47.23	47.23	2,869,500	-1.13(-2.34%)
Sep 19, 2005	48.90	48.93	48.31	48.36	2,163,200	-0.64(-1.31%)
Sep 16, 2005	49.17	49.47	48.98	49.00	3,230,500	-0.09(-0.18%)
Sep 15, 2005	48.77	49.15	48.54	49.09	1,808,400	+0.56(+1.15%)
Sep 14, 2005	48.78	49.21	48.46	48.53	2,648,200	-0.28(-0.57%)
Sep 13, 2005	49.97	49.97	48.79	48.81	2,264,900	-1.15(-2.30%)
Sep 12, 2005	49.57	50.43	49.39	49.96	2,096,900	+0.34(+0.69%)
Sep 09, 2005	49.35	49.95	49.21	49.62	1,756,600	+0.52(+1.06%)
Sep 08, 2005	48.50	49.58	48.45	49.10	2,327,000	-0.44(-0.89%)
Sep 07, 2005	48.05	49.58	48.00	49.54	3,583,600	+1.49(+3.10%)
Sep 06, 2005	47.34	48.44	47.33	48.05	2,827,600	+0.72(+1.52%)
Sep 02, 2005	47.39	47.67	46.95	47.33	2,722,900	+0.30(+0.64%)
Sep 01, 2005	48.60	48.82	46.61	47.03	5,071,300	-1.60(-3.29%)
Aug 31, 2005	48.65	49.21	48.36	48.63	3,102,900	-0.03(-0.06%)
Aug 30, 2005	50.28	50.28	48.32	48.66	3,496,900	-1.82(-3.61%)
Aug 29, 2005	50.25	50.65	49.61	50.48	2,314,800	-0.23(-0.45%)
Aug 26, 2005	50.79	51.19	50.39	50.71	1,571,200	-0.08(-0.16%)
Aug 25, 2005	50.10	51.19	50.10	50.79	2,557,400	+1.07(+2.15%)
Aug 24, 2005	50.31	50.52	49.70	49.72	2,125,000	-0.69(-1.37%)
Aug 23, 2005	50.55	50.82	50.22	50.41	1,653,100	+0.05(+0.10%)
Aug 22, 2005	50.55	50.75	50.03	50.36	2,133,000	+0.11(+0.22%)
Aug 19, 2005	50.97	51.18	49.85	50.25	3,193,600	-0.72(-1.41%)
Aug 18, 2005	50.95	51.13	50.51	50.97	3,340,500	+0.25(+0.49%)
Aug 17, 2005	50.15	51.23	50.01	50.72	3,659,600	+0.98(+1.97%)
Aug 16, 2005	51.50	52.00	49.17	49.74	7,924,700	-2.16(-4.16%)
Aug 15, 2005	52.85	53.07	51.66	51.90	3,105,400	-0.60(-1.14%)
Aug 12, 2005	51.45	52.60	51.44	52.50	2,072,400	+0.55(+1.06%)
Aug 11, 2005	52.03	52.50	51.56	51.95	1,142,200	-0.10(-0.19%)
Aug 10, 2005	51.54	52.80	51.41	52.05	4,096,300	+0.59(+1.15%)
Aug 09, 2005	51.90	52.05	50.92	51.46	2,935,300	-0.34(-0.66%)
Aug 08, 2005	52.05	52.69	51.71	51.80	2,250,500	-0.13(-0.25%)
Aug 05, 2005	53.92	54.00	51.84	51.93	3,856,300	-1.99(-3.69%)
Aug 04, 2005	54.75	55.17	53.51	53.92	3,889,800	-2.50(-4.43%)
Aug 03, 2005	56.52	57.10	56.40	56.42	999,000	-0.41(-0.72%)
Aug 02, 2005	57.23	57.26	56.35	56.83	1,197,700	-0.15(-0.26%)
Aug 01, 2005	56.18	57.10	55.81	56.98	1,302,800	+0.84(+1.50%)
Jul 29, 2005	57.09	57.20	56.10	56.14	1,907,100	-1.19(-2.08%)
Jul 28, 2005	57.85	57.87	57.18	57.33	1,563,000	-0.38(-0.66%)
Jul 27, 2005	56.90	57.84	56.54	57.71	1,192,700	+1.00(+1.76%)
Jul 26, 2005	56.90	57.34	56.68	56.71	1,415,600	-0.16(-0.28%)
Jul 25, 2005	57.48	57.99	56.87	56.87	1,494,700	-0.71(-1.23%)
Jul 22, 2005	56.70	57.58	56.58	57.58	1,052,500	+0.95(+1.68%)
Jul 21, 2005	57.60	57.60	56.62	56.63	1,973,900	-0.97(-1.68%)
Jul 20, 2005	56.50	57.69	56.35	57.60	1,516,300	+0.73(+1.28%)
Jul 19, 2005	56.41	57.15	56.09	56.87	1,708,300	+0.56(+0.99%)
Jul 18, 2005	55.25	56.51	55.17	56.31	2,464,900	+1.06(+1.92%)
Jul 15, 2005	54.47	55.70	54.47	55.25	1,395,600	+0.79(+1.45%)
Jul 14, 2005	54.95	55.45	54.37	54.46	1,473,600	-0.59(-1.07%)
Jul 13, 2005	55.50	55.64	54.96	55.05	929,900	-0.50(-0.90%)
Jul 12, 2005	55.69	55.91	55.27	55.55	1,400,400	-0.22(-0.39%)
Jul 11, 2005	55.80	56.10	55.37	55.77	2,117,200	+0.36(+0.65%)
Jul 08, 2005	54.83	55.46	54.65	55.41	2,173,000	+0.48(+0.87%)
Jul 07, 2005	53.70	55.09	53.67	54.93	3,005,600	+1.63(+3.06%)
Jul 06, 2005	53.86	54.03	52.98	53.30	1,593,900	-0.75(-1.39%)
Jul 05, 2005	52.86	54.63	52.86	54.05	1,921,400	+0.94(+1.77%)

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.