Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	53.87	54.10	53.79	53.96	16,181	+0.15(+0.27%)
Sep 29, 2005	53.46	53.90	53.16	53.81	38,858	+0.45(+0.85%)
Sep 28, 2005	53.55	53.64	53.25	53.36	27,520	-0.05(-0.09%)
Sep 27, 2005	53.59	53.59	53.32	53.41	24,988	-0.09(-0.17%)
Sep 26, 2005	53.91	53.91	53.37	53.50	4,293	-0.10(-0.19%)
Sep 23, 2005	53.60	53.75	53.41	53.60	5,834	+0.03(+0.05%)
Sep 22, 2005	53.19	53.72	53.05	53.57	10,677	+0.32(+0.60%)
Sep 21, 2005	53.78	53.78	53.25	53.25	19,264	-0.47(-0.88%)
Sep 20, 2005	54.28	54.41	53.71	53.72	9,356	-0.37(-0.69%)
Sep 19, 2005	54.41	54.55	53.94	54.10	13,870	-0.32(-0.58%)
Sep 16, 2005	54.37	54.41	54.10	54.41	9,577	+0.25(+0.47%)
Sep 15, 2005	54.46	54.46	54.05	54.16	4,073	-0.15(-0.27%)
Sep 14, 2005	54.60	54.73	54.21	54.31	9,687	-0.41(-0.75%)
Sep 13, 2005	54.96	54.96	54.64	54.71	9,577	-0.40(-0.73%)
Sep 12, 2005	55.19	55.19	55.04	55.11	5,173	-0.02(-0.03%)
Sep 09, 2005	55.05	55.15	54.88	55.13	27,080	+0.29(+0.53%)
Sep 08, 2005	55.03	55.07	54.73	54.84	12,329	-0.04(-0.07%)
Sep 07, 2005	54.73	55.02	54.73	54.88	22,566	+0.04(+0.07%)
Sep 06, 2005	54.19	54.87	54.19	54.84	16,732	+0.81(+1.50%)
Sep 02, 2005	54.40	54.40	54.03	54.03	9,026	-0.15(-0.28%)
Sep 01, 2005	54.41	54.49	54.12	54.19	23,777	-0.11(-0.20%)
Aug 31, 2005	53.96	54.39	53.72	54.30	4,403	+0.45(+0.84%)
Aug 30, 2005	54.05	54.05	53.57	53.84	7,595	-0.29(-0.54%)
Aug 29, 2005	53.60	54.18	53.59	54.13	46,124	+0.36(+0.68%)
Aug 26, 2005	54.01	54.01	53.69	53.77	46,014	-0.22(-0.40%)
Aug 25, 2005	54.05	54.07	53.93	53.99	20,585	+0.09(+0.17%)
Aug 24, 2005	54.14	54.54	53.81	53.90	16,181	-0.34(-0.62%)
Aug 23, 2005	54.28	54.33	54.04	54.23	8,586	-0.11(-0.20%)
Aug 22, 2005	54.46	54.75	54.22	54.34	234,473	-0.05(-0.08%)
Aug 19, 2005	54.60	54.60	54.36	54.39	17,392	-0.09(-0.17%)
Aug 18, 2005	54.28	54.60	54.28	54.48	8,366	-0.12(-0.22%)
Aug 17, 2005	54.28	54.72	54.28	54.60	7,595	+0.33(+0.60%)
Aug 16, 2005	54.87	54.88	54.27	54.27	27,410	-0.81(-1.47%)
Aug 15, 2005	54.91	55.20	54.70	55.08	9,356	+0.15(+0.28%)
Aug 12, 2005	54.92	54.93	54.54	54.92	10,017	-0.23(-0.41%)
Aug 11, 2005	55.06	55.33	54.93	55.15	6,825	+0.10(+0.18%)
Aug 10, 2005	55.41	55.67	54.88	55.05	13,319	-0.23(-0.41%)
Aug 09, 2005	55.32	55.49	55.19	55.28	11,448	+0.29(+0.53%)
Aug 08, 2005	55.41	55.41	54.92	54.99	7,155	-0.31(-0.56%)
Aug 05, 2005	55.55	55.55	55.26	55.30	7,705	-0.26(-0.47%)
Aug 04, 2005	56.09	56.09	55.51	55.56	8,696	-0.49(-0.88%)
Aug 03, 2005	55.91	56.08	55.88	56.05	11,338	+0.08(+0.15%)
Aug 02, 2005	55.55	55.97	55.55	55.97	15,081	+0.56(+1.02%)
Aug 01, 2005	55.33	55.55	55.29	55.40	4,403	+0.21(+0.38%)
Jul 29, 2005	55.64	55.64	55.09	55.20	14,750	-0.45(-0.80%)
Jul 28, 2005	55.41	55.64	55.29	55.64	7,155	+0.32(+0.57%)
Jul 27, 2005	55.28	55.35	54.88	55.32	11,118	+0.28(+0.51%)
Jul 26, 2005	55.02	55.10	54.85	55.04	7,155	+0.33(+0.60%)
Jul 25, 2005	55.05	55.16	54.71	54.71	19,374	-0.32(-0.58%)
Jul 22, 2005	54.95	55.09	54.78	55.03	6,494	+0.08(+0.15%)
Jul 21, 2005	55.10	55.10	54.76	54.95	6,164	-0.12(-0.21%)
Jul 20, 2005	54.82	55.07	54.55	55.07	9,797	+0.14(+0.25%)
Jul 19, 2005	54.69	54.93	54.45	54.93	44,252	+0.52(+0.95%)
Jul 18, 2005	54.69	54.69	54.41	54.41	16,402	-0.24(-0.43%)
Jul 15, 2005	54.51	54.69	54.43	54.65	39,409	+0.13(+0.23%)
Jul 14, 2005	54.32	54.78	54.32	54.52	11,118	+0.30(+0.55%)
Jul 13, 2005	54.28	54.30	54.12	54.22	8,035	-0.09(-0.17%)
Jul 12, 2005	54.03	54.33	53.91	54.31	32,584	+0.28(+0.52%)
Jul 11, 2005	53.46	54.03	53.46	54.03	12,879	+0.57(+1.07%)
Jul 08, 2005	52.90	53.51	52.83	53.46	23,447	+0.68(+1.29%)
Jul 07, 2005	52.24	52.85	52.24	52.78	28,511	+0.19(+0.36%)
Jul 06, 2005	52.82	53.07	52.59	52.59	52,839	-0.39(-0.74%)
Jul 05, 2005	52.37	52.98	52.37	52.98	4,953	+0.65(+1.25%)

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.