Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	68.78	69.30	68.63	68.84	687,188	-1.18(-1.69%)
Sep 29, 2005	69.68	70.30	69.30	70.02	607,077	+2.00(+2.94%)
Sep 28, 2005	67.74	68.28	67.74	68.02	602,514	+2.21(+3.36%)
Sep 27, 2005	65.35	66.00	64.98	65.81	735,899	-0.83(-1.25%)
Sep 26, 2005	66.32	66.70	66.27	66.64	454,368	+2.08(+3.22%)
Sep 23, 2005	64.56	64.92	64.46	64.56	330,779	-0.23(-0.36%)
Sep 22, 2005	64.35	64.83	64.24	64.80	397,874	+0.04(+0.07%)
Sep 21, 2005	64.76	65.13	64.48	64.75	866,869	-0.47(-0.72%)
Sep 20, 2005	65.58	65.61	65.07	65.22	850,498	+1.34(+2.10%)
Sep 19, 2005	64.65	64.65	63.83	63.88	329,437	-0.77(-1.19%)
Sep 16, 2005	64.48	64.79	64.22	64.65	288,643	+0.56(+0.87%)
Sep 15, 2005	64.06	64.27	63.91	64.09	219,535	+0.72(+1.14%)
Sep 14, 2005	63.63	63.69	63.34	63.37	618,349	-0.25(-0.39%)
Sep 13, 2005	64.01	64.01	63.43	63.61	511,265	+0.19(+0.29%)
Sep 12, 2005	63.49	63.67	63.32	63.42	495,967	-0.03(-0.05%)
Sep 09, 2005	62.68	63.49	62.60	63.45	466,713	+1.16(+1.85%)
Sep 08, 2005	62.37	62.56	62.08	62.30	767,031	-0.13(-0.21%)
Sep 07, 2005	62.60	62.60	62.19	62.43	322,996	-0.05(-0.08%)
Sep 06, 2005	61.85	62.52	61.85	62.49	388,883	+1.33(+2.18%)
Sep 02, 2005	61.11	61.30	60.94	61.15	310,650	+0.50(+0.82%)
Sep 01, 2005	60.59	60.78	60.40	60.65	431,153	-0.44(-0.72%)
Aug 31, 2005	60.54	61.18	60.34	61.09	285,825	+0.36(+0.59%)
Aug 30, 2005	60.88	60.96	60.29	60.73	294,681	+0.13(+0.22%)
Aug 29, 2005	58.57	60.78	58.57	60.60	298,036	-0.51(-0.83%)
Aug 26, 2005	61.53	61.73	61.06	61.11	466,848	-0.54(-0.88%)
Aug 25, 2005	61.19	61.72	61.19	61.65	538,639	+1.18(+1.95%)
Aug 24, 2005	60.41	61.03	60.36	60.47	498,785	+0.07(+0.12%)
Aug 23, 2005	60.47	60.55	60.12	60.40	252,412	+0.04(+0.06%)
Aug 22, 2005	60.12	60.41	60.10	60.36	376,806	+1.34(+2.27%)
Aug 19, 2005	58.98	59.15	58.95	59.02	197,259	-0.31(-0.53%)
Aug 18, 2005	59.30	59.43	59.22	59.33	404,986	-0.01(-0.03%)
Aug 17, 2005	58.91	59.53	58.91	59.35	359,093	+0.80(+1.36%)
Aug 16, 2005	59.32	59.32	58.54	58.55	161,967	-0.77(-1.31%)
Aug 15, 2005	59.02	59.42	58.89	59.33	268,649	-0.29(-0.49%)
Aug 12, 2005	59.60	59.80	59.24	59.62	486,708	+0.25(+0.43%)
Aug 11, 2005	58.88	59.36	58.88	59.36	383,515	+0.92(+1.58%)
Aug 10, 2005	58.13	58.80	58.13	58.44	748,379	+2.07(+3.68%)
Aug 09, 2005	56.35	56.49	56.23	56.37	265,294	+0.52(+0.93%)
Aug 08, 2005	56.23	56.33	55.79	55.85	376,403	-0.10(-0.19%)
Aug 05, 2005	56.08	56.08	55.73	55.95	939,466	-0.78(-1.38%)
Aug 04, 2005	56.82	56.82	56.29	56.73	433,300	-0.17(-0.30%)
Aug 03, 2005	57.28	57.28	56.67	56.90	477,985	-0.44(-0.77%)
Aug 02, 2005	56.84	57.34	56.78	57.34	325,545	+0.49(+0.87%)
Aug 01, 2005	57.08	57.15	56.62	56.85	242,481	+0.32(+0.57%)
Jul 29, 2005	56.86	56.86	56.29	56.53	326,082	+0.03(+0.05%)
Jul 28, 2005	56.20	56.64	56.02	56.50	295,621	+0.39(+0.69%)
Jul 27, 2005	56.18	56.18	55.82	56.11	259,658	+0.63(+1.14%)
Jul 26, 2005	55.65	55.65	55.16	55.48	238,992	+0.03(+0.05%)
Jul 25, 2005	55.76	55.76	55.25	55.45	527,502	-0.83(-1.48%)
Jul 22, 2005	56.38	56.45	56.11	56.29	516,766	-0.09(-0.16%)
Jul 21, 2005	56.64	56.68	56.05	56.38	506,836	+0.59(+1.06%)
Jul 20, 2005	55.57	55.89	55.02	55.79	345,540	+0.25(+0.46%)
Jul 19, 2005	55.56	55.74	55.34	55.53	338,562	-0.17(-0.31%)
Jul 18, 2005	55.93	56.01	55.67	55.70	339,635	-0.18(-0.32%)
Jul 15, 2005	55.59	55.89	55.33	55.88	442,828	+0.22(+0.39%)
Jul 14, 2005	55.59	55.86	55.37	55.67	538,639	+0.46(+0.84%)
Jul 13, 2005	55.28	55.33	55.10	55.21	489,123	-0.39(-0.70%)
Jul 12, 2005	55.47	55.87	55.37	55.59	384,186	+0.57(+1.03%)
Jul 11, 2005	54.84	55.13	54.84	55.03	369,962	+0.19(+0.34%)
Jul 08, 2005	54.58	54.95	54.41	54.84	343,258	+0.30(+0.55%)
Jul 07, 2005	54.68	54.69	54.10	54.54	257,913	-0.18(-0.33%)
Jul 06, 2005	54.80	55.24	54.72	54.72	591,645	+0.39(+0.71%)
Jul 05, 2005	54.12	54.47	54.01	54.33	274,016	+0.57(+1.05%)

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.