Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	59.79	59.80	58.95	59.35	493,895	-0.36(-0.60%)
Sep 29, 2005	58.75	59.77	58.52	59.70	468,970	+0.89(+1.52%)
Sep 28, 2005	60.16	60.16	58.72	58.81	903,852	-1.15(-1.92%)
Sep 27, 2005	59.51	60.41	59.51	59.96	919,035	+0.33(+0.56%)
Sep 26, 2005	59.90	60.00	59.30	59.63	688,395	+0.04(+0.07%)
Sep 23, 2005	59.59	59.71	59.09	59.59	823,333	+0.15(+0.25%)
Sep 22, 2005	59.44	59.49	58.15	59.44	1,065,428	+0.90(+1.54%)
Sep 21, 2005	59.20	59.43	57.87	58.54	1,544,269	-0.82(-1.38%)
Sep 20, 2005	59.31	60.12	59.29	59.35	1,145,613	-0.14(-0.24%)
Sep 19, 2005	59.82	59.90	59.29	59.50	508,545	-0.36(-0.60%)
Sep 16, 2005	59.38	59.90	58.87	59.85	1,197,809	+0.91(+1.54%)
Sep 15, 2005	58.91	59.00	58.52	58.95	449,676	+0.19(+0.33%)
Sep 14, 2005	58.69	59.08	58.60	58.75	404,908	-0.07(-0.11%)
Sep 13, 2005	59.40	59.40	58.52	58.82	593,371	-0.47(-0.79%)
Sep 12, 2005	59.50	59.57	59.25	59.29	228,222	-0.06(-0.10%)
Sep 09, 2005	59.08	59.72	59.08	59.35	222,232	+0.12(+0.21%)
Sep 08, 2005	59.50	59.75	59.13	59.22	342,091	-0.43(-0.73%)
Sep 07, 2005	59.05	59.70	59.05	59.65	428,538	+0.34(+0.58%)
Sep 06, 2005	58.43	59.56	58.43	59.31	304,983	+0.90(+1.54%)
Sep 02, 2005	58.98	59.03	58.40	58.41	315,436	-0.17(-0.30%)
Sep 01, 2005	58.18	59.00	57.94	58.59	398,385	+0.38(+0.64%)
Aug 31, 2005	57.27	58.21	57.05	58.21	563,767	+0.85(+1.48%)
Aug 30, 2005	58.00	58.17	57.04	57.36	576,730	-0.92(-1.59%)
Aug 29, 2005	58.12	58.31	57.62	58.29	395,070	+0.11(+0.19%)
Aug 26, 2005	58.83	59.00	58.18	58.18	390,534	-0.80(-1.36%)
Aug 25, 2005	58.95	59.11	58.79	58.98	367,478	+0.16(+0.27%)
Aug 24, 2005	59.27	59.91	58.75	58.82	650,658	-0.16(-0.27%)
Aug 23, 2005	59.43	59.63	58.98	58.98	482,927	-0.52(-0.88%)
Aug 22, 2005	59.35	59.91	59.03	59.50	278,132	+0.06(+0.10%)
Aug 19, 2005	59.80	60.00	59.05	59.45	416,538	-0.05(-0.08%)
Aug 18, 2005	59.12	59.65	58.72	59.50	352,389	+0.48(+0.80%)
Aug 17, 2005	58.84	59.36	58.64	59.02	417,333	+0.19(+0.33%)
Aug 16, 2005	59.90	60.10	58.83	58.83	281,141	-1.06(-1.77%)
Aug 15, 2005	59.64	60.24	59.50	59.89	294,676	+0.12(+0.20%)
Aug 12, 2005	59.95	60.00	59.48	59.77	340,470	-0.29(-0.49%)
Aug 11, 2005	59.29	60.06	59.01	60.06	431,687	+0.65(+1.09%)
Aug 10, 2005	59.29	59.88	59.20	59.41	594,446	+0.31(+0.52%)
Aug 09, 2005	59.40	59.56	58.81	59.10	350,351	-0.10(-0.17%)
Aug 08, 2005	59.50	59.55	59.15	59.20	337,083	-0.13(-0.22%)
Aug 05, 2005	60.04	60.04	59.20	59.34	464,170	-0.53(-0.89%)
Aug 04, 2005	61.26	61.38	59.83	59.87	469,860	-1.45(-2.36%)
Aug 03, 2005	60.58	61.37	60.33	61.32	542,175	+0.81(+1.34%)
Aug 02, 2005	59.89	60.60	59.79	60.51	369,698	+0.49(+0.82%)
Aug 01, 2005	59.66	60.30	59.58	60.02	395,783	+0.46(+0.77%)
Jul 29, 2005	60.13	60.40	59.37	59.56	646,279	-0.77(-1.27%)
Jul 28, 2005	59.91	60.58	59.91	60.33	567,725	+0.36(+0.60%)
Jul 27, 2005	61.16	61.45	59.94	59.97	893,054	-1.36(-2.21%)
Jul 26, 2005	60.41	61.39	60.35	61.33	768,260	+0.73(+1.20%)
Jul 25, 2005	60.26	60.73	60.21	60.60	837,608	+0.29(+0.48%)
Jul 22, 2005	60.00	60.49	59.79	60.31	591,244	+0.42(+0.71%)
Jul 21, 2005	60.05	60.30	59.40	59.89	527,162	-0.16(-0.26%)
Jul 20, 2005	59.33	60.41	59.33	60.05	1,024,996	+0.48(+0.81%)
Jul 19, 2005	58.60	59.56	58.60	59.56	661,753	+0.95(+1.62%)
Jul 18, 2005	58.78	59.02	58.53	58.61	393,510	-0.44(-0.75%)
Jul 15, 2005	59.27	59.31	58.83	59.05	669,401	-0.02(-0.04%)
Jul 14, 2005	58.62	59.15	58.47	59.08	810,449	+0.42(+0.72%)
Jul 13, 2005	57.75	58.65	57.72	58.65	1,381,470	+0.97(+1.68%)
Jul 12, 2005	58.15	58.26	57.40	57.69	1,261,186	-0.21(-0.36%)
Jul 11, 2005	58.47	58.80	57.56	57.90	1,265,286	-0.33(-0.56%)
Jul 08, 2005	57.92	58.62	57.71	58.22	1,444,727	+0.25(+0.43%)
Jul 07, 2005	57.40	58.08	57.16	57.97	1,518,514	+0.75(+1.31%)
Jul 06, 2005	58.50	58.66	57.20	57.22	5,516,996	-3.91(-6.39%)
Jul 05, 2005	61.15	61.51	60.65	61.13	615,523	-0.16(-0.26%)

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.