Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	56.15	56.15	55.28	55.66	53,300	-0.60(-1.07%)
Sep 29, 2005	56.00	56.49	56.00	56.26	57,200	+0.31(+0.55%)
Sep 28, 2005	55.51	55.99	55.51	55.95	36,200	+0.19(+0.34%)
Sep 27, 2005	55.58	55.89	55.31	55.76	55,200	+0.18(+0.32%)
Sep 26, 2005	54.95	55.70	54.87	55.58	64,800	+0.48(+0.87%)
Sep 23, 2005	55.10	55.55	54.90	55.10	71,800	-0.10(-0.18%)
Sep 22, 2005	55.59	55.60	54.90	55.20	82,000	-0.29(-0.52%)
Sep 21, 2005	54.83	55.50	54.83	55.49	45,900	+0.26(+0.47%)
Sep 20, 2005	55.00	55.40	54.93	55.23	67,400	+0.22(+0.40%)
Sep 19, 2005	54.72	55.27	54.66	55.01	89,500	+0.42(+0.77%)
Sep 16, 2005	54.45	54.75	54.32	54.59	37,800	+0.00(+0.00%)
Sep 15, 2005	54.21	54.69	54.01	54.59	44,100	+0.28(+0.52%)
Sep 14, 2005	54.02	54.47	53.82	54.31	39,100	+0.21(+0.39%)
Sep 13, 2005	53.72	54.42	53.72	54.10	43,800	+0.25(+0.46%)
Sep 12, 2005	54.00	54.25	53.65	53.85	56,300	-0.49(-0.90%)
Sep 09, 2005	53.80	54.34	53.57	54.34	98,400	+0.34(+0.63%)
Sep 08, 2005	54.20	54.25	53.43	54.00	63,300	+0.02(+0.04%)
Sep 07, 2005	53.70	54.50	53.10	53.98	103,900	+0.33(+0.62%)
Sep 06, 2005	53.90	54.12	53.45	53.65	95,100	-0.50(-0.92%)
Sep 02, 2005	54.30	54.75	53.90	54.15	83,300	-0.15(-0.28%)
Sep 01, 2005	54.15	54.72	53.94	54.30	68,900	+0.36(+0.67%)
Aug 31, 2005	53.05	54.56	52.99	53.94	74,700	+0.82(+1.54%)
Aug 30, 2005	52.16	53.32	51.90	53.12	64,400	+0.81(+1.55%)
Aug 29, 2005	52.25	52.40	52.00	52.31	53,500	-0.02(-0.04%)
Aug 26, 2005	52.55	52.80	52.22	52.33	48,100	-0.36(-0.68%)
Aug 25, 2005	52.80	52.83	52.40	52.69	84,800	+0.07(+0.13%)
Aug 24, 2005	52.50	52.75	52.26	52.62	76,400	+0.18(+0.34%)
Aug 23, 2005	52.46	52.80	52.22	52.44	68,800	+0.14(+0.27%)
Aug 22, 2005	52.05	52.55	51.93	52.30	79,100	+0.40(+0.77%)
Aug 19, 2005	51.77	52.30	51.77	51.90	93,800	+0.02(+0.04%)
Aug 18, 2005	50.65	51.92	50.40	51.88	169,400	+0.35(+0.68%)
Aug 17, 2005	52.35	52.40	51.41	51.53	86,500	-0.98(-1.87%)
Aug 16, 2005	52.82	52.92	52.32	52.51	92,500	-0.40(-0.76%)
Aug 15, 2005	53.20	53.25	52.75	52.91	75,100	-0.09(-0.17%)
Aug 12, 2005	53.00	53.05	52.67	53.00	94,100	+0.11(+0.21%)
Aug 11, 2005	53.07	53.16	52.70	52.89	82,800	-0.01(-0.02%)
Aug 10, 2005	52.85	53.10	52.66	52.90	114,900	-0.09(-0.17%)
Aug 09, 2005	53.45	53.57	52.68	52.99	92,700	-0.58(-1.08%)
Aug 08, 2005	54.13	54.48	53.54	53.57	83,200	-0.56(-1.03%)
Aug 05, 2005	54.77	54.77	53.82	54.13	87,800	-0.65(-1.19%)
Aug 04, 2005	55.20	55.20	54.69	54.78	85,000	-0.38(-0.69%)
Aug 03, 2005	56.20	56.31	54.94	55.16	92,200	-1.64(-2.89%)
Aug 02, 2005	56.20	57.08	56.20	56.80	102,300	+0.50(+0.89%)
Aug 01, 2005	56.75	56.91	56.16	56.30	82,800	-0.30(-0.53%)
Jul 29, 2005	56.39	56.80	56.03	56.60	98,900	+0.45(+0.80%)
Jul 28, 2005	55.80	56.15	55.60	56.15	50,200	+0.51(+0.92%)
Jul 27, 2005	55.12	55.70	55.11	55.64	39,100	+0.34(+0.61%)
Jul 26, 2005	55.35	55.56	54.90	55.30	68,000	-0.26(-0.47%)
Jul 25, 2005	54.96	55.68	54.75	55.56	50,600	+0.40(+0.73%)
Jul 22, 2005	55.20	55.75	55.12	55.16	68,600	-0.09(-0.16%)
Jul 21, 2005	55.20	55.70	54.95	55.25	59,300	+0.00(+0.00%)
Jul 20, 2005	55.05	55.45	54.92	55.25	39,500	+0.32(+0.58%)
Jul 19, 2005	55.06	55.26	54.75	54.93	40,000	-0.13(-0.24%)
Jul 18, 2005	55.00	55.50	54.90	55.06	70,900	-0.08(-0.15%)
Jul 15, 2005	54.81	55.37	54.81	55.14	65,400	+0.34(+0.62%)
Jul 14, 2005	54.90	55.07	54.75	54.80	59,900	-0.27(-0.49%)
Jul 13, 2005	54.55	55.18	54.33	55.07	87,900	+0.07(+0.13%)
Jul 12, 2005	54.65	55.00	54.50	55.00	66,800	+0.58(+1.07%)
Jul 11, 2005	54.26	54.45	54.00	54.42	48,000	+0.16(+0.29%)
Jul 08, 2005	54.06	54.64	54.06	54.26	53,100	+0.07(+0.13%)
Jul 07, 2005	54.25	54.25	53.90	54.19	35,100	+0.02(+0.04%)
Jul 06, 2005	54.15	54.58	54.08	54.17	53,000	+0.18(+0.33%)
Jul 05, 2005	53.60	54.20	53.60	53.99	61,000	+0.34(+0.63%)

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.