Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	60.46	60.83	60.25	60.72	1,300,934	+0.37(+0.61%)
Sep 29, 2005	59.62	60.51	59.33	60.35	1,111,040	+0.59(+0.99%)
Sep 28, 2005	59.84	59.99	59.28	59.76	733,744	+0.00(+0.00%)
Sep 27, 2005	59.88	60.18	59.41	59.76	774,193	-0.12(-0.21%)
Sep 26, 2005	59.93	60.05	59.46	59.88	1,234,313	+0.39(+0.65%)
Sep 23, 2005	59.50	59.58	58.60	59.50	1,304,673	+0.46(+0.78%)
Sep 22, 2005	58.91	59.25	58.39	59.04	1,067,192	+0.11(+0.18%)
Sep 21, 2005	59.67	59.70	58.93	58.93	1,597,559	-0.95(-1.59%)
Sep 20, 2005	60.83	60.99	59.73	59.88	991,280	-0.67(-1.11%)
Sep 19, 2005	60.90	60.99	60.36	60.55	828,804	-0.37(-0.61%)
Sep 16, 2005	60.57	60.94	60.34	60.93	537,958	+0.71(+1.19%)
Sep 15, 2005	60.48	60.56	60.21	60.21	7,591	-0.33(-0.54%)
Sep 14, 2005	61.31	61.46	60.43	60.54	1,063,566	-0.73(-1.20%)
Sep 13, 2005	61.46	61.58	61.00	61.27	1,178,455	-0.48(-0.77%)
Sep 12, 2005	61.52	62.06	61.43	61.75	697,941	+0.25(+0.40%)
Sep 09, 2005	61.38	61.64	61.18	61.50	999,098	+0.35(+0.58%)
Sep 08, 2005	61.32	61.35	60.85	61.15	589,510	-0.28(-0.46%)
Sep 07, 2005	61.03	61.51	60.90	61.43	1,315,664	+0.41(+0.68%)
Sep 06, 2005	60.33	61.07	60.28	61.01	1,522,327	+0.87(+1.44%)
Sep 02, 2005	60.59	60.63	59.91	60.15	458,193	-0.31(-0.51%)
Sep 01, 2005	60.37	60.78	60.21	60.46	1,644,127	+0.05(+0.09%)
Aug 31, 2005	59.24	60.40	59.05	60.40	1,083,734	+1.32(+2.24%)
Aug 30, 2005	59.16	59.31	58.83	59.08	765,922	-0.26(-0.45%)
Aug 29, 2005	58.52	59.36	58.34	59.35	1,033,881	+0.77(+1.31%)
Aug 26, 2005	59.40	59.40	58.45	58.58	1,358,945	-0.87(-1.47%)
Aug 25, 2005	59.31	59.56	59.14	59.45	1,297,762	+0.23(+0.39%)
Aug 24, 2005	59.35	59.92	58.92	59.22	699,187	-0.13(-0.22%)
Aug 23, 2005	59.53	59.58	58.96	59.35	749,380	-0.15(-0.25%)
Aug 22, 2005	59.22	59.50	58.92	59.50	772,493	+0.41(+0.70%)
Aug 19, 2005	59.09	59.19	58.81	59.09	936,668	+0.26(+0.45%)
Aug 18, 2005	58.73	59.17	58.51	58.83	882,283	-0.19(-0.31%)
Aug 17, 2005	59.06	59.52	58.88	59.01	558,919	-0.11(-0.18%)
Aug 16, 2005	59.95	59.95	59.12	59.12	1,308,866	-1.09(-1.80%)
Aug 15, 2005	59.66	60.38	59.31	60.20	836,282	+0.73(+1.23%)
Aug 12, 2005	59.93	59.98	59.19	59.47	1,831,188	-0.77(-1.27%)
Aug 11, 2005	59.61	60.28	59.53	60.24	544,416	+0.53(+0.89%)
Aug 10, 2005	60.04	60.43	59.25	59.71	843,647	-0.03(-0.04%)
Aug 09, 2005	59.88	59.93	59.38	59.73	835,829	+0.00(+0.00%)
Aug 08, 2005	60.14	60.25	59.46	59.73	1,078,862	-0.12(-0.21%)
Aug 05, 2005	60.50	60.53	59.61	59.86	1,079,315	-0.78(-1.28%)
Aug 04, 2005	61.34	61.42	60.48	60.63	875,712	-1.04(-1.69%)
Aug 03, 2005	61.76	61.95	61.51	61.68	1,101,976	-0.25(-0.40%)
Aug 02, 2005	61.77	62.05	61.65	61.92	832,090	+0.38(+0.62%)
Aug 01, 2005	61.53	61.83	61.36	61.54	1,029,236	+0.11(+0.19%)
Jul 29, 2005	61.45	61.74	61.03	61.43	2,012,698	+0.00(+0.00%)
Jul 28, 2005	60.85	61.43	60.55	61.43	821,327	+0.72(+1.19%)
Jul 27, 2005	60.68	60.72	59.97	60.70	558,806	+0.16(+0.26%)
Jul 26, 2005	60.58	60.78	60.16	60.55	783,484	+0.16(+0.26%)
Jul 25, 2005	60.72	61.10	60.18	60.39	358,827	-0.38(-0.62%)
Jul 22, 2005	60.15	60.82	59.92	60.77	613,870	+0.74(+1.23%)
Jul 21, 2005	61.49	61.49	59.90	60.03	1,607,190	-0.83(-1.36%)
Jul 20, 2005	59.88	60.98	59.81	60.85	1,035,468	+0.73(+1.22%)
Jul 19, 2005	59.53	60.20	59.27	60.12	1,527,879	+0.74(+1.25%)
Jul 18, 2005	59.50	59.71	59.13	59.38	824,952	-0.26(-0.43%)
Jul 15, 2005	60.25	60.25	59.11	59.64	1,143,331	+0.01(+0.01%)
Jul 14, 2005	60.46	60.55	59.40	59.63	966,127	-0.36(-0.60%)
Jul 13, 2005	60.15	60.33	59.71	59.99	614,663	-0.12(-0.21%)
Jul 12, 2005	60.19	60.63	59.88	60.11	685,364	-0.19(-0.31%)
Jul 11, 2005	59.66	60.48	59.61	60.30	1,999,669	+0.80(+1.35%)
Jul 08, 2005	58.30	59.58	58.29	59.50	1,188,425	+1.32(+2.26%)
Jul 07, 2005	57.41	58.25	57.22	58.18	743,375	+0.15(+0.26%)
Jul 06, 2005	58.43	58.70	58.03	58.03	749,493	-0.46(-0.78%)
Jul 05, 2005	57.37	58.49	57.28	58.49	1,429,419	+0.94(+1.64%)

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.