Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	55.49	55.87	55.49	55.87	543,684	+0.32(+0.58%)
Sep 29, 2005	55.11	55.67	54.90	55.55	149,885	+0.48(+0.87%)
Sep 28, 2005	55.31	55.36	54.90	55.07	186,529	-0.04(-0.07%)
Sep 27, 2005	55.16	55.31	54.85	55.11	94,282	-0.04(-0.07%)
Sep 26, 2005	55.38	55.38	54.90	55.15	189,456	+0.13(+0.24%)
Sep 23, 2005	55.02	55.14	54.70	55.02	127,109	-0.17(-0.31%)
Sep 22, 2005	55.03	55.30	54.76	55.19	185,893	+0.12(+0.21%)
Sep 21, 2005	55.47	55.47	54.98	55.07	158,537	-0.55(-0.99%)
Sep 20, 2005	56.09	56.26	55.47	55.62	128,382	-0.31(-0.56%)
Sep 19, 2005	56.26	56.26	55.85	55.93	109,805	-0.35(-0.63%)
Sep 16, 2005	56.11	56.36	55.96	56.29	70,362	+0.42(+0.76%)
Sep 15, 2005	56.08	56.08	55.76	55.86	144,795	+0.02(+0.03%)
Sep 14, 2005	56.12	56.25	55.80	55.85	53,185	-0.33(-0.59%)
Sep 13, 2005	56.29	56.45	56.06	56.18	90,720	-0.37(-0.65%)
Sep 12, 2005	56.44	56.60	56.39	56.55	108,533	+0.08(+0.14%)
Sep 09, 2005	56.17	56.56	56.17	56.47	385,401	+0.39(+0.69%)
Sep 08, 2005	56.14	56.22	55.97	56.08	181,312	-0.18(-0.32%)
Sep 07, 2005	56.05	56.33	56.00	56.27	132,326	+0.16(+0.29%)
Sep 06, 2005	55.70	56.16	55.70	56.10	209,686	+0.67(+1.21%)
Sep 02, 2005	55.72	55.72	55.40	55.43	61,837	-0.21(-0.38%)
Sep 01, 2005	55.50	55.87	55.41	55.64	68,835	+0.09(+0.16%)
Aug 31, 2005	54.91	55.56	54.87	55.56	195,308	+0.57(+1.03%)
Aug 30, 2005	55.05	55.05	54.55	54.99	219,356	-0.03(-0.06%)
Aug 29, 2005	54.66	55.13	54.47	55.02	89,574	+0.32(+0.59%)
Aug 26, 2005	54.99	55.09	54.64	54.70	66,672	-0.35(-0.64%)
Aug 25, 2005	54.96	55.13	54.93	55.05	85,757	+0.13(+0.23%)
Aug 24, 2005	55.11	55.53	54.90	54.93	109,805	-0.34(-0.61%)
Aug 23, 2005	55.55	55.55	55.05	55.27	311,730	-0.13(-0.23%)
Aug 22, 2005	55.46	55.75	55.15	55.39	39,570	+0.04(+0.07%)
Aug 19, 2005	55.46	55.48	55.29	55.35	38,680	+0.02(+0.04%)
Aug 18, 2005	55.20	55.41	55.09	55.33	41,733	+0.06(+0.10%)
Aug 17, 2005	55.41	55.53	55.23	55.27	88,557	-0.07(-0.13%)
Aug 16, 2005	55.89	55.89	55.26	55.35	165,789	-0.62(-1.11%)
Aug 15, 2005	55.66	56.05	55.57	55.97	456,781	+0.23(+0.41%)
Aug 12, 2005	56.00	56.00	55.53	55.74	49,495	-0.31(-0.55%)
Aug 11, 2005	55.71	56.08	55.63	56.05	114,513	+0.29(+0.52%)
Aug 10, 2005	56.01	56.27	55.53	55.75	81,050	+0.00(+0.00%)
Aug 09, 2005	55.66	55.84	55.60	55.75	112,477	+0.30(+0.54%)
Aug 08, 2005	55.80	55.86	55.38	55.46	221,010	-0.16(-0.28%)
Aug 05, 2005	55.93	56.00	55.52	55.61	122,147	-0.50(-0.88%)
Aug 04, 2005	56.33	56.45	56.02	56.11	104,461	-0.46(-0.82%)
Aug 03, 2005	56.38	56.63	56.38	56.57	161,718	+0.05(+0.08%)
Aug 02, 2005	56.29	56.59	56.27	56.52	178,513	+0.37(+0.66%)
Aug 01, 2005	56.19	56.34	56.03	56.16	53,821	+0.10(+0.18%)
Jul 29, 2005	56.46	56.55	56.05	56.05	290,482	-0.46(-0.81%)
Jul 28, 2005	56.19	56.51	56.10	56.51	66,926	+0.46(+0.83%)
Jul 27, 2005	55.90	56.12	55.71	56.05	294,553	+0.14(+0.25%)
Jul 26, 2005	55.86	55.97	55.73	55.90	40,588	+0.09(+0.17%)
Jul 25, 2005	55.97	56.09	55.61	55.81	54,075	-0.15(-0.27%)
Jul 22, 2005	55.70	55.97	55.53	55.96	158,664	+0.38(+0.68%)
Jul 21, 2005	55.96	55.98	55.52	55.58	213,503	-0.40(-0.72%)
Jul 20, 2005	55.64	56.07	55.47	55.98	160,573	+0.22(+0.39%)
Jul 19, 2005	55.60	55.79	55.47	55.76	53,821	+0.42(+0.77%)
Jul 18, 2005	55.45	55.51	55.34	55.34	47,459	-0.27(-0.48%)
Jul 15, 2005	55.60	55.71	55.36	55.60	98,608	-0.02(-0.04%)
Jul 14, 2005	55.80	55.97	55.43	55.63	150,394	+0.20(+0.37%)
Jul 13, 2005	55.52	55.55	55.31	55.42	65,145	-0.09(-0.16%)
Jul 12, 2005	55.34	55.64	55.20	55.51	233,734	+0.18(+0.33%)
Jul 11, 2005	55.09	55.37	55.09	55.33	259,818	+0.37(+0.67%)
Jul 08, 2005	54.28	54.96	54.28	54.96	273,178	+0.71(+1.31%)
Jul 07, 2005	53.59	54.32	53.59	54.25	172,660	+0.12(+0.22%)
Jul 06, 2005	54.56	54.62	54.14	54.14	36,262	-0.48(-0.88%)
Jul 05, 2005	54.00	54.61	54.00	54.61	52,803	+0.46(+0.86%)

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.