Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	52.83	53.15	52.63	53.11	36,269,792	+0.29(+0.55%)
Sep 29, 2005	52.25	52.92	51.85	52.82	30,605,258	+0.58(+1.10%)
Sep 28, 2005	52.46	52.51	51.79	52.25	26,975,690	-0.07(-0.14%)
Sep 27, 2005	52.42	52.68	51.97	52.32	33,845,704	-0.18(-0.34%)
Sep 26, 2005	52.50	52.68	52.15	52.50	28,592,914	+0.35(+0.68%)
Sep 23, 2005	52.14	52.24	51.39	52.14	33,972,452	+0.20(+0.39%)
Sep 22, 2005	51.94	52.10	51.28	51.94	42,975,056	+0.26(+0.51%)
Sep 21, 2005	52.42	52.49	51.68	51.68	34,237,572	-0.85(-1.61%)
Sep 20, 2005	52.53	53.54	52.45	52.53	36,890,656	-0.77(-1.44%)
Sep 19, 2005	53.55	53.58	53.04	53.30	30,642,506	-0.26(-0.48%)
Sep 16, 2005	53.26	53.62	53.07	53.55	30,420,260	+0.62(+1.16%)
Sep 15, 2005	53.26	53.26	52.86	52.94	511,741	-0.18(-0.35%)
Sep 14, 2005	53.76	53.84	53.00	53.12	26,567,448	-0.62(-1.15%)
Sep 13, 2005	54.04	54.04	53.53	53.74	28,785,662	-0.42(-0.77%)
Sep 12, 2005	53.94	54.46	53.82	54.15	22,035,520	+0.24(+0.45%)
Sep 09, 2005	53.77	54.06	53.64	53.91	28,769,662	+0.33(+0.61%)
Sep 08, 2005	53.75	53.84	53.39	53.58	16,283,988	-0.30(-0.56%)
Sep 07, 2005	53.70	53.98	53.50	53.89	17,785,964	+0.16(+0.30%)
Sep 06, 2005	53.73	53.75	53.02	53.73	33,331,714	+0.79(+1.50%)
Sep 02, 2005	52.94	53.44	52.72	52.94	27,399,684	-0.29(-0.54%)
Sep 01, 2005	53.22	53.50	52.97	53.22	26,377,076	+0.00(+0.00%)
Aug 31, 2005	52.25	53.22	51.94	53.22	30,969,752	+1.16(+2.23%)
Aug 30, 2005	52.10	52.22	51.76	52.06	27,422,434	-0.23(-0.44%)
Aug 29, 2005	51.54	52.30	51.36	52.30	29,030,282	+0.70(+1.35%)
Aug 26, 2005	52.45	52.46	51.55	51.60	24,306,108	-0.86(-1.63%)
Aug 25, 2005	52.27	52.54	52.14	52.46	17,387,844	+0.29(+0.55%)
Aug 24, 2005	52.19	52.82	51.93	52.17	35,938,172	-0.21(-0.40%)
Aug 23, 2005	52.41	52.50	51.89	52.38	25,856,208	-0.01(-0.02%)
Aug 22, 2005	52.19	52.43	51.90	52.38	27,715,804	+0.30(+0.57%)
Aug 19, 2005	52.04	52.13	51.77	52.09	25,640,836	+0.27(+0.52%)
Aug 18, 2005	51.82	52.12	51.58	51.82	29,238,154	-0.17(-0.32%)
Aug 17, 2005	52.00	52.47	51.87	51.98	26,459,824	-0.06(-0.12%)
Aug 16, 2005	52.86	52.86	52.05	52.05	23,473,496	-0.93(-1.75%)
Aug 15, 2005	52.52	53.19	52.20	52.98	29,612,648	+0.56(+1.07%)
Aug 12, 2005	52.83	52.86	52.10	52.42	31,903,362	-0.64(-1.21%)
Aug 11, 2005	52.46	53.12	52.44	53.06	29,451,526	+0.46(+0.87%)
Aug 10, 2005	52.83	53.28	51.90	52.60	34,551,568	-0.07(-0.14%)
Aug 09, 2005	52.71	52.86	52.36	52.67	26,517,572	+0.08(+0.15%)
Aug 08, 2005	52.94	53.10	52.42	52.59	25,358,592	-0.18(-0.35%)
Aug 05, 2005	53.41	53.46	52.53	52.78	41,544,080	-0.74(-1.38%)
Aug 04, 2005	54.05	54.34	53.42	53.51	24,387,358	-0.91(-1.68%)
Aug 03, 2005	54.52	54.65	54.30	54.42	21,346,782	-0.27(-0.50%)
Aug 02, 2005	54.42	54.82	54.40	54.70	20,655,042	+0.41(+0.75%)
Aug 01, 2005	54.35	54.60	54.18	54.29	28,406,918	-0.02(-0.04%)
Jul 29, 2005	54.40	54.61	53.95	54.31	31,019,250	-0.06(-0.10%)
Jul 28, 2005	53.90	54.40	53.62	54.37	26,770,944	+0.55(+1.03%)
Jul 27, 2005	53.80	53.86	53.16	53.82	32,679,348	+0.15(+0.28%)
Jul 26, 2005	53.53	53.90	53.27	53.66	27,798,678	+0.16(+0.30%)
Jul 25, 2005	53.84	54.14	53.29	53.50	28,238,296	-0.35(-0.65%)
Jul 22, 2005	53.16	53.94	53.05	53.86	34,976,312	+0.82(+1.54%)
Jul 21, 2005	53.96	53.96	52.98	53.04	52,431,532	-0.84(-1.56%)
Jul 20, 2005	53.00	54.04	52.95	53.88	29,868,518	+0.65(+1.22%)
Jul 19, 2005	52.71	53.32	52.60	53.23	17,574,092	+0.74(+1.40%)
Jul 18, 2005	52.73	52.86	52.30	52.50	18,457,578	-0.30(-0.58%)
Jul 15, 2005	52.76	52.96	52.34	52.80	19,617,558	+0.05(+0.09%)
Jul 14, 2005	53.52	53.66	52.62	52.75	32,562,976	-0.38(-0.72%)
Jul 13, 2005	53.32	53.46	52.92	53.14	21,227,408	-0.12(-0.23%)
Jul 12, 2005	53.34	53.71	53.06	53.26	30,329,262	-0.17(-0.31%)
Jul 11, 2005	52.81	53.59	52.78	53.42	44,614,532	+0.65(+1.23%)
Jul 08, 2005	51.71	52.82	51.64	52.78	31,208,872	+1.11(+2.15%)
Jul 07, 2005	50.95	51.75	50.78	51.66	41,829,700	+0.14(+0.28%)
Jul 06, 2005	52.01	52.11	51.50	51.52	26,367,200	-0.47(-0.91%)
Jul 05, 2005	51.12	52.04	51.01	51.99	33,347,962	+0.81(+1.58%)

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.