Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	51.51	51.88	51.40	51.84	3,334,400	+0.34(+0.66%)
Sep 29, 2005	51.67	51.84	51.09	51.50	3,927,200	-0.41(-0.79%)
Sep 28, 2005	51.87	52.03	51.59	51.91	3,087,700	-0.04(-0.08%)
Sep 27, 2005	51.79	52.12	51.53	51.95	2,438,600	+0.16(+0.31%)
Sep 26, 2005	52.00	52.20	51.68	51.79	3,293,400	+0.09(+0.17%)
Sep 23, 2005	51.70	51.93	50.71	51.70	2,899,600	+0.81(+1.59%)
Sep 22, 2005	50.75	51.02	50.42	50.89	2,655,900	+0.31(+0.61%)
Sep 21, 2005	50.55	51.07	50.50	50.58	3,744,800	-0.42(-0.82%)
Sep 20, 2005	50.88	51.50	50.88	51.00	2,571,900	+0.12(+0.24%)
Sep 19, 2005	50.88	51.34	50.62	50.88	3,726,900	-0.50(-0.97%)
Sep 16, 2005	51.15	51.52	50.90	51.38	6,484,800	+0.70(+1.38%)
Sep 15, 2005	51.05	51.43	50.55	50.68	2,687,600	-0.28(-0.55%)
Sep 14, 2005	51.44	51.56	50.81	50.96	3,044,000	-0.56(-1.09%)
Sep 13, 2005	51.44	51.97	51.25	51.52	2,971,700	+0.18(+0.35%)
Sep 12, 2005	51.43	51.45	51.14	51.34	2,428,700	-0.10(-0.19%)
Sep 09, 2005	50.87	51.45	50.75	51.44	2,098,900	+0.57(+1.12%)
Sep 08, 2005	51.00	51.20	50.68	50.87	2,046,400	-0.44(-0.86%)
Sep 07, 2005	51.00	51.35	50.84	51.31	2,626,300	+0.28(+0.55%)
Sep 06, 2005	50.98	51.10	50.65	51.03	4,011,200	+0.43(+0.85%)
Sep 02, 2005	50.07	50.85	50.02	50.60	3,261,800	+0.58(+1.16%)
Sep 01, 2005	49.75	50.59	49.72	50.02	3,003,800	+0.02(+0.04%)
Aug 31, 2005	49.78	50.09	49.31	50.00	4,784,600	+0.10(+0.20%)
Aug 30, 2005	50.02	50.37	49.68	49.90	3,145,000	-0.46(-0.91%)
Aug 29, 2005	49.87	50.53	49.87	50.36	2,250,600	+0.07(+0.14%)
Aug 26, 2005	50.46	50.58	50.00	50.29	2,318,200	-0.33(-0.65%)
Aug 25, 2005	50.76	50.99	50.54	50.62	2,783,600	-0.12(-0.24%)
Aug 24, 2005	51.55	51.75	50.70	50.74	3,341,100	-0.79(-1.53%)
Aug 23, 2005	51.88	52.00	51.40	51.53	2,036,500	-0.34(-0.66%)
Aug 22, 2005	51.90	52.34	51.71	51.87	2,206,500	+0.13(+0.25%)
Aug 19, 2005	51.75	52.20	51.62	51.74	2,771,300	+0.24(+0.47%)
Aug 18, 2005	51.40	51.70	51.02	51.50	2,745,400	-0.12(-0.23%)
Aug 17, 2005	51.37	51.76	51.08	51.62	2,542,200	+0.17(+0.33%)
Aug 16, 2005	51.79	52.09	51.45	51.45	2,847,300	-0.30(-0.58%)
Aug 15, 2005	51.50	51.95	51.29	51.75	2,815,500	-0.03(-0.06%)
Aug 12, 2005	51.99	52.31	51.75	51.78	4,779,700	+0.15(+0.29%)
Aug 11, 2005	50.33	51.85	50.27	51.63	6,105,100	+1.65(+3.30%)
Aug 10, 2005	50.18	50.48	49.83	49.98	6,518,800	+0.21(+0.42%)
Aug 09, 2005	49.35	50.36	49.21	49.77	4,884,300	+0.42(+0.85%)
Aug 08, 2005	49.78	50.00	49.29	49.35	3,354,800	-0.02(-0.04%)
Aug 05, 2005	49.63	49.90	49.20	49.37	3,301,400	-0.15(-0.30%)
Aug 04, 2005	50.08	50.20	49.35	49.52	5,274,200	-0.58(-1.16%)
Aug 03, 2005	50.25	50.25	49.99	50.10	3,304,100	-0.15(-0.30%)
Aug 02, 2005	50.25	50.55	50.22	50.25	3,934,500	+0.23(+0.46%)
Aug 01, 2005	50.00	50.65	50.00	50.02	3,822,200	-0.68(-1.34%)
Jul 29, 2005	51.29	51.30	50.60	50.70	2,753,800	-0.65(-1.27%)
Jul 28, 2005	51.50	51.75	51.14	51.35	4,266,100	+0.54(+1.06%)
Jul 27, 2005	50.31	50.95	50.28	50.81	4,500,300	+0.45(+0.89%)
Jul 26, 2005	50.55	50.69	50.20	50.36	4,866,400	-0.09(-0.18%)
Jul 25, 2005	51.35	51.63	50.20	50.45	5,075,300	-0.69(-1.35%)
Jul 22, 2005	51.67	51.87	51.01	51.14	4,087,100	-0.66(-1.27%)
Jul 21, 2005	52.10	52.34	51.68	51.80	3,681,000	-0.14(-0.27%)
Jul 20, 2005	51.25	51.98	50.89	51.94	4,108,100	+0.09(+0.17%)
Jul 19, 2005	51.90	52.60	51.49	51.85	3,208,600	+0.48(+0.93%)
Jul 18, 2005	51.71	51.80	51.21	51.37	1,689,000	-0.34(-0.66%)
Jul 15, 2005	51.84	52.00	51.38	51.71	2,380,000	+0.10(+0.19%)
Jul 14, 2005	51.55	51.99	51.13	51.61	3,603,900	+0.16(+0.31%)
Jul 13, 2005	51.33	51.53	51.10	51.45	2,385,000	+0.28(+0.55%)
Jul 12, 2005	51.69	51.70	51.11	51.17	2,989,200	-0.62(-1.20%)
Jul 11, 2005	51.90	51.90	51.37	51.79	2,360,800	+0.25(+0.49%)
Jul 08, 2005	50.85	51.77	50.67	51.54	2,812,500	+0.80(+1.58%)
Jul 07, 2005	50.10	50.76	49.66	50.74	3,222,000	+0.19(+0.38%)
Jul 06, 2005	51.56	51.89	50.35	50.55	2,885,400	-1.09(-2.11%)
Jul 05, 2005	51.39	52.09	51.10	51.64	2,598,300	+0.26(+0.51%)

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.