Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	54.62	54.64	53.86	54.22	540,572	-0.33(-0.60%)
Sep 29, 2005	53.67	54.61	53.47	54.55	513,292	+0.81(+1.52%)
Sep 28, 2005	54.97	54.97	53.65	53.73	989,274	-1.05(-1.92%)
Sep 27, 2005	54.37	55.20	54.37	54.78	1,005,892	+0.30(+0.56%)
Sep 26, 2005	54.73	54.82	54.18	54.48	753,454	+0.04(+0.07%)
Sep 23, 2005	54.44	54.56	53.99	54.44	901,146	+0.14(+0.25%)
Sep 22, 2005	54.31	54.35	53.13	54.31	1,166,120	+0.82(+1.54%)
Sep 21, 2005	54.08	54.30	52.87	53.48	1,690,216	-0.75(-1.38%)
Sep 20, 2005	54.19	54.93	54.17	54.23	1,253,883	-0.13(-0.24%)
Sep 19, 2005	54.66	54.73	54.17	54.36	556,607	-0.33(-0.60%)
Sep 16, 2005	54.25	54.72	53.79	54.69	1,311,013	+0.83(+1.54%)
Sep 15, 2005	53.83	53.91	53.47	53.86	492,174	+0.18(+0.33%)
Sep 14, 2005	53.62	53.98	53.54	53.68	443,176	-0.06(-0.11%)
Sep 13, 2005	54.27	54.27	53.47	53.74	649,449	-0.43(-0.79%)
Sep 12, 2005	54.36	54.43	54.13	54.17	249,791	-0.05(-0.10%)
Sep 09, 2005	53.98	54.56	53.98	54.22	243,235	+0.11(+0.21%)
Sep 08, 2005	54.37	54.59	54.02	54.11	374,422	-0.40(-0.73%)
Sep 07, 2005	53.95	54.55	53.95	54.50	469,038	+0.31(+0.58%)
Sep 06, 2005	53.38	54.42	53.38	54.19	333,807	+0.82(+1.54%)
Sep 02, 2005	53.89	53.93	53.35	53.37	345,247	-0.16(-0.30%)
Sep 01, 2005	53.16	53.91	52.93	53.53	436,035	+0.34(+0.64%)
Aug 31, 2005	52.33	53.19	52.12	53.19	617,048	+0.78(+1.48%)
Aug 30, 2005	52.99	53.15	52.11	52.41	631,236	-0.84(-1.59%)
Aug 29, 2005	53.10	53.28	52.65	53.25	432,407	+0.10(+0.19%)
Aug 26, 2005	53.75	53.91	53.16	53.16	427,442	-0.73(-1.36%)
Aug 25, 2005	53.86	54.01	53.71	53.89	402,207	+0.14(+0.27%)
Aug 24, 2005	54.15	54.74	53.67	53.74	712,151	-0.14(-0.27%)
Aug 23, 2005	54.30	54.48	53.89	53.89	528,568	-0.48(-0.88%)
Aug 22, 2005	54.22	54.74	53.93	54.37	304,418	+0.05(+0.10%)
Aug 19, 2005	54.64	54.82	53.95	54.31	455,905	-0.05(-0.08%)
Aug 18, 2005	54.02	54.50	53.65	54.36	385,693	+0.43(+0.80%)
Aug 17, 2005	53.76	54.24	53.57	53.92	456,774	+0.18(+0.33%)
Aug 16, 2005	54.72	54.91	53.75	53.75	307,711	-0.97(-1.77%)
Aug 15, 2005	54.49	55.04	54.37	54.72	322,525	+0.11(+0.20%)
Aug 12, 2005	54.77	54.82	54.34	54.61	372,647	-0.27(-0.49%)
Aug 11, 2005	54.17	54.88	53.92	54.88	472,485	+0.59(+1.09%)
Aug 10, 2005	54.17	54.71	54.08	54.28	650,626	+0.28(+0.52%)
Aug 09, 2005	54.27	54.42	53.73	54.00	383,462	-0.09(-0.17%)
Aug 08, 2005	54.36	54.40	54.04	54.09	368,940	-0.12(-0.22%)
Aug 05, 2005	54.85	54.85	54.09	54.21	508,038	-0.49(-0.89%)
Aug 04, 2005	55.97	56.08	54.66	54.70	514,266	-1.32(-2.36%)
Aug 03, 2005	55.35	56.07	55.12	56.03	593,415	+0.74(+1.34%)
Aug 02, 2005	54.72	55.36	54.62	55.29	404,637	+0.45(+0.82%)
Aug 01, 2005	54.51	55.09	54.43	54.84	433,188	+0.42(+0.77%)
Jul 29, 2005	54.94	55.19	54.24	54.42	707,358	-0.70(-1.27%)
Jul 28, 2005	54.74	55.35	54.74	55.12	621,380	+0.33(+0.60%)
Jul 27, 2005	55.88	56.14	54.76	54.79	977,455	-1.24(-2.21%)
Jul 26, 2005	55.20	56.09	55.14	56.03	840,868	+0.66(+1.20%)
Jul 25, 2005	55.06	55.49	55.01	55.37	916,770	+0.27(+0.48%)
Jul 22, 2005	54.82	55.26	54.62	55.10	647,122	+0.39(+0.71%)
Jul 21, 2005	54.86	55.10	54.27	54.72	576,983	-0.14(-0.26%)
Jul 20, 2005	54.21	55.20	54.21	54.86	1,121,867	+0.44(+0.81%)
Jul 19, 2005	53.54	54.42	53.54	54.42	724,294	+0.87(+1.62%)
Jul 18, 2005	53.70	53.92	53.48	53.55	430,700	-0.40(-0.75%)
Jul 15, 2005	54.15	54.19	53.75	53.95	732,665	-0.02(-0.04%)
Jul 14, 2005	53.56	54.05	53.42	53.98	887,044	+0.39(+0.72%)
Jul 13, 2005	52.77	53.59	52.74	53.59	1,512,031	+0.88(+1.68%)
Jul 12, 2005	53.13	53.23	52.44	52.71	1,380,379	-0.19(-0.36%)
Jul 11, 2005	53.42	53.72	52.59	52.90	1,384,867	-0.30(-0.56%)
Jul 08, 2005	52.92	53.56	52.73	53.19	1,581,266	+0.23(+0.43%)
Jul 07, 2005	52.44	53.06	52.23	52.97	1,662,027	+0.69(+1.31%)
Jul 06, 2005	53.44	53.60	52.26	52.28	6,038,399	-3.57(-6.39%)
Jul 05, 2005	55.87	56.20	55.41	55.85	673,695	-0.14(-0.26%)

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.