Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	49.51	49.68	49.27	49.57	1,483,190	+0.11(+0.23%)
Sep 29, 2005	48.83	49.50	48.52	49.46	1,006,351	+0.65(+1.34%)
Sep 28, 2005	49.17	49.17	48.47	48.80	828,118	-0.22(-0.44%)
Sep 27, 2005	49.17	49.33	48.68	49.02	733,947	-0.19(-0.38%)
Sep 26, 2005	49.13	49.41	48.93	49.21	665,713	+0.25(+0.51%)
Sep 23, 2005	48.96	49.00	48.22	48.96	783,825	+0.17(+0.34%)
Sep 22, 2005	48.61	48.95	48.11	48.79	1,720,213	+0.23(+0.46%)
Sep 21, 2005	49.32	49.32	48.57	48.57	1,222,890	-0.75(-1.52%)
Sep 20, 2005	50.16	50.25	49.27	49.32	1,659,694	-0.69(-1.38%)
Sep 19, 2005	48.82	51.73	48.82	50.01	362,052	-0.27(-0.54%)
Sep 16, 2005	50.08	50.39	49.89	50.28	1,195,224	+0.48(+0.97%)
Sep 15, 2005	49.95	50.00	49.73	49.80	7,714	-0.08(-0.17%)
Sep 14, 2005	50.49	50.56	49.77	49.88	558,374	-0.50(-0.98%)
Sep 13, 2005	50.75	50.75	50.25	50.38	1,074,186	-0.44(-0.86%)
Sep 12, 2005	50.60	51.07	50.42	50.82	1,063,412	+0.26(+0.51%)
Sep 09, 2005	50.41	50.67	50.34	50.56	626,874	+0.30(+0.60%)
Sep 08, 2005	50.52	50.56	50.06	50.26	934,658	-0.38(-0.76%)
Sep 07, 2005	50.49	50.67	50.28	50.64	1,601,436	+0.16(+0.31%)
Sep 06, 2005	49.92	50.56	49.88	50.49	769,859	+0.71(+1.44%)
Sep 02, 2005	50.15	50.21	49.63	49.77	734,612	-0.29(-0.57%)
Sep 01, 2005	50.00	50.33	49.80	50.06	1,007,548	+0.02(+0.03%)
Aug 31, 2005	49.06	50.04	48.85	50.04	1,252,685	+1.05(+2.13%)
Aug 30, 2005	49.02	49.13	48.72	49.00	949,689	-0.21(-0.43%)
Aug 29, 2005	48.57	49.25	48.34	49.21	732,085	+0.56(+1.16%)
Aug 26, 2005	49.43	49.43	48.62	48.64	685,930	-0.81(-1.64%)
Aug 25, 2005	49.28	49.52	49.16	49.46	642,968	+0.35(+0.70%)
Aug 24, 2005	49.21	49.70	48.87	49.11	727,429	-0.22(-0.44%)
Aug 23, 2005	49.46	49.47	48.85	49.33	835,300	-0.05(-0.09%)
Aug 22, 2005	49.09	49.37	48.91	49.37	1,688,158	+0.39(+0.80%)
Aug 19, 2005	48.91	49.07	48.76	48.98	767,332	+0.14(+0.29%)
Aug 18, 2005	48.78	49.09	48.65	48.84	1,000,365	-0.17(-0.34%)
Aug 17, 2005	49.12	49.43	48.91	49.00	1,339,407	-0.05(-0.11%)
Aug 16, 2005	49.73	49.73	49.00	49.06	644,963	-0.79(-1.58%)
Aug 15, 2005	49.39	50.06	49.16	49.85	775,845	+0.40(+0.81%)
Aug 12, 2005	49.70	49.75	49.06	49.45	1,218,235	-0.50(-1.01%)
Aug 11, 2005	49.49	50.00	49.38	49.95	1,563,395	+0.41(+0.83%)
Aug 10, 2005	49.90	50.19	49.16	49.54	1,630,698	-0.10(-0.20%)
Aug 09, 2005	49.65	49.82	49.39	49.64	982,409	+0.09(+0.18%)
Aug 08, 2005	49.96	50.05	49.37	49.55	1,549,695	-0.20(-0.39%)
Aug 05, 2005	50.41	50.41	49.55	49.74	1,643,334	-0.78(-1.55%)
Aug 04, 2005	51.16	51.23	50.42	50.52	1,836,331	-0.81(-1.58%)
Aug 03, 2005	51.42	51.59	51.28	51.33	1,579,755	-0.40(-0.77%)
Aug 02, 2005	51.31	51.78	51.31	51.73	1,658,364	+0.44(+0.85%)
Aug 01, 2005	51.40	51.54	51.18	51.30	1,565,789	+0.04(+0.07%)
Jul 29, 2005	51.47	51.62	51.03	51.26	2,825,125	-0.20(-0.38%)
Jul 28, 2005	51.05	51.45	50.77	51.45	1,334,618	+0.47(+0.91%)
Jul 27, 2005	51.01	51.02	50.42	50.99	1,162,903	+0.05(+0.10%)
Jul 26, 2005	50.79	51.06	50.52	50.94	924,284	+0.30(+0.59%)
Jul 25, 2005	51.01	51.28	50.49	50.64	1,103,049	-0.41(-0.80%)
Jul 22, 2005	50.26	51.10	50.25	51.04	1,553,286	+0.84(+1.68%)
Jul 21, 2005	50.90	50.97	49.80	50.20	2,224,320	-0.86(-1.68%)
Jul 20, 2005	50.22	51.14	50.16	51.06	1,710,903	+0.65(+1.28%)
Jul 19, 2005	50.01	50.49	49.82	50.41	855,252	+0.68(+1.36%)
Jul 18, 2005	49.92	49.99	49.50	49.73	1,163,967	-0.21(-0.42%)
Jul 15, 2005	49.96	50.09	49.57	49.94	962,856	+0.01(+0.02%)
Jul 14, 2005	50.67	50.81	49.88	49.94	867,622	-0.44(-0.87%)
Jul 13, 2005	50.55	50.64	50.16	50.37	541,881	-0.14(-0.28%)
Jul 12, 2005	50.60	50.91	50.33	50.52	1,355,900	-0.14(-0.27%)
Jul 11, 2005	50.07	50.71	50.03	50.65	2,310,510	+0.68(+1.35%)
Jul 08, 2005	49.02	50.05	48.97	49.97	1,077,910	+0.99(+2.03%)
Jul 07, 2005	48.49	49.09	48.24	48.98	1,146,410	+0.04(+0.08%)
Jul 06, 2005	49.39	49.46	48.91	48.94	863,897	-0.38(-0.76%)
Jul 05, 2005	48.68	49.32	48.46	49.32	906,061	+0.64(+1.31%)

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.