Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	59.47	59.51	58.64	59.29	234,658	-0.34(-0.58%)
Sep 29, 2005	58.57	59.73	58.46	59.64	569,692	+0.98(+1.67%)
Sep 28, 2005	58.63	59.01	58.00	58.66	314,346	+0.16(+0.28%)
Sep 27, 2005	58.25	58.94	57.82	58.49	236,249	-0.30(-0.51%)
Sep 26, 2005	57.19	58.82	56.89	58.79	470,663	+2.02(+3.55%)
Sep 23, 2005	56.78	57.01	55.71	56.78	314,224	+0.33(+0.59%)
Sep 22, 2005	56.12	56.44	55.43	56.44	295,985	+0.87(+1.57%)
Sep 21, 2005	55.55	56.30	55.18	55.57	123,143	+0.09(+0.16%)
Sep 20, 2005	56.37	56.38	55.48	55.48	133,425	-0.75(-1.34%)
Sep 19, 2005	54.90	56.28	54.73	56.23	160,845	+1.50(+2.73%)
Sep 16, 2005	54.90	54.98	54.48	54.73	442,508	+0.09(+0.16%)
Sep 15, 2005	55.14	55.14	54.27	54.64	187,041	-0.50(-0.90%)
Sep 14, 2005	55.35	55.56	55.03	55.14	111,759	+0.00(+0.00%)
Sep 13, 2005	56.12	56.14	54.94	55.14	291,578	-1.31(-2.32%)
Sep 12, 2005	57.27	57.32	56.37	56.45	115,186	-0.99(-1.72%)
Sep 09, 2005	56.78	57.62	56.17	57.44	122,531	+0.86(+1.52%)
Sep 08, 2005	56.49	56.65	56.11	56.58	221,805	-0.11(-0.20%)
Sep 07, 2005	56.70	57.02	56.12	56.70	213,359	+0.04(+0.07%)
Sep 06, 2005	56.98	57.32	56.52	56.65	185,449	-0.16(-0.27%)
Sep 02, 2005	57.92	58.07	56.81	56.81	92,908	-1.03(-1.78%)
Sep 01, 2005	58.61	58.82	57.84	57.84	173,331	-0.57(-0.98%)
Aug 31, 2005	56.06	58.82	56.06	58.41	321,935	+2.35(+4.20%)
Aug 30, 2005	56.37	56.37	55.63	56.06	145,544	-0.29(-0.52%)
Aug 29, 2005	55.09	56.36	55.09	56.35	120,205	+1.47(+2.68%)
Aug 26, 2005	56.00	56.00	54.78	54.88	109,066	-1.06(-1.90%)
Aug 25, 2005	56.15	56.25	55.41	55.94	84,339	-0.06(-0.10%)
Aug 24, 2005	55.07	56.37	55.03	56.00	154,357	+0.91(+1.65%)
Aug 23, 2005	56.25	56.35	54.90	55.09	146,401	-1.08(-1.92%)
Aug 22, 2005	56.16	56.41	55.94	56.17	75,771	+0.13(+0.23%)
Aug 19, 2005	55.22	56.08	55.18	56.04	94,132	+1.06(+1.93%)
Aug 18, 2005	55.48	55.64	54.98	54.98	539,946	-0.78(-1.39%)
Aug 17, 2005	56.37	56.67	55.71	55.76	115,676	-0.65(-1.16%)
Aug 16, 2005	57.27	57.41	56.25	56.41	123,878	-0.94(-1.64%)
Aug 15, 2005	57.10	58.04	57.01	57.35	151,420	+0.25(+0.44%)
Aug 12, 2005	57.51	57.66	57.01	57.10	159,131	-0.37(-0.64%)
Aug 11, 2005	57.81	57.84	56.70	57.46	471,519	-0.35(-0.61%)
Aug 10, 2005	56.98	58.57	56.16	57.81	599,927	+3.00(+5.47%)
Aug 09, 2005	54.61	55.03	54.02	54.82	125,224	+0.29(+0.52%)
Aug 08, 2005	54.73	55.12	54.24	54.53	172,352	-0.20(-0.37%)
Aug 05, 2005	55.27	55.28	54.08	54.73	268,198	-0.61(-1.11%)
Aug 04, 2005	55.06	55.49	54.61	55.35	167,578	+0.20(+0.37%)
Aug 03, 2005	55.56	55.82	55.14	55.14	118,002	-0.62(-1.11%)
Aug 02, 2005	54.50	55.89	54.46	55.76	167,455	+1.51(+2.79%)
Aug 01, 2005	54.25	54.88	54.17	54.25	194,140	+0.14(+0.26%)
Jul 29, 2005	53.59	54.20	53.59	54.11	118,002	+0.36(+0.67%)
Jul 28, 2005	52.66	53.75	52.65	53.75	129,876	+1.09(+2.06%)
Jul 27, 2005	52.37	52.75	51.90	52.67	339,807	+0.26(+0.50%)
Jul 26, 2005	51.79	52.57	51.73	52.41	179,206	+0.36(+0.69%)
Jul 25, 2005	52.61	52.90	52.04	52.05	129,508	-0.65(-1.22%)
Jul 22, 2005	51.22	52.72	51.22	52.69	130,365	+1.56(+3.05%)
Jul 21, 2005	52.20	52.37	50.98	51.13	95,111	-1.19(-2.28%)
Jul 20, 2005	51.34	52.33	50.81	52.32	122,286	+0.78(+1.51%)
Jul 19, 2005	51.12	51.62	50.61	51.55	175,167	+0.85(+1.68%)
Jul 18, 2005	51.06	51.14	50.59	50.70	179,329	-0.52(-1.02%)
Jul 15, 2005	51.30	51.63	51.10	51.22	138,199	-0.25(-0.48%)
Jul 14, 2005	52.61	52.80	51.47	51.47	212,135	-1.05(-2.01%)
Jul 13, 2005	52.96	52.96	52.41	52.52	81,034	-0.46(-0.86%)
Jul 12, 2005	53.25	53.25	52.94	52.98	210,910	-0.25(-0.46%)
Jul 11, 2005	53.34	53.39	53.07	53.22	153,378	-0.12(-0.23%)
Jul 08, 2005	52.90	53.71	52.77	53.35	138,077	+0.51(+0.97%)
Jul 07, 2005	53.17	53.35	52.31	52.83	204,423	-0.60(-1.12%)
Jul 06, 2005	53.51	53.79	53.26	53.43	222,050	-0.27(-0.50%)
Jul 05, 2005	52.61	53.80	52.61	53.70	264,158	+1.16(+2.21%)

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.