Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	46.98	47.50	46.94	47.47	10,100	+0.48(+1.02%)
Sep 29, 2005	46.49	46.99	46.21	46.99	8,400	+0.57(+1.23%)
Sep 28, 2005	46.46	46.73	46.29	46.42	9,300	-0.02(-0.04%)
Sep 27, 2005	46.40	46.77	46.30	46.44	13,100	-0.11(-0.24%)
Sep 26, 2005	46.70	46.81	46.31	46.55	28,300	+0.27(+0.58%)
Sep 23, 2005	46.28	46.42	45.67	46.28	43,700	+0.36(+0.78%)
Sep 22, 2005	45.55	46.02	45.26	45.92	88,400	+0.17(+0.37%)
Sep 21, 2005	46.30	46.30	45.68	45.75	43,100	-0.80(-1.72%)
Sep 20, 2005	47.50	48.00	46.33	46.55	17,500	-0.45(-0.96%)
Sep 19, 2005	47.30	47.30	46.82	47.00	8,900	-0.50(-1.05%)
Sep 16, 2005	47.15	47.50	47.11	47.50	18,200	+0.42(+0.89%)
Sep 15, 2005	47.32	47.32	47.01	47.08	15,200	-0.24(-0.51%)
Sep 14, 2005	47.80	47.80	47.29	47.32	22,500	-0.41(-0.86%)
Sep 13, 2005	47.96	48.05	47.63	47.73	14,200	-0.36(-0.75%)
Sep 12, 2005	47.95	48.18	47.85	48.09	21,300	+0.36(+0.75%)
Sep 09, 2005	47.68	47.81	47.55	47.73	17,500	+0.21(+0.44%)
Sep 08, 2005	47.52	47.70	47.38	47.52	22,200	+0.00(+0.00%)
Sep 07, 2005	47.40	47.54	47.22	47.52	11,000	+0.03(+0.06%)
Sep 06, 2005	46.78	47.50	46.78	47.49	15,000	+0.79(+1.69%)
Sep 02, 2005	46.84	46.91	46.65	46.70	14,000	-0.23(-0.49%)
Sep 01, 2005	47.05	47.20	46.72	46.93	62,300	-0.27(-0.57%)
Aug 31, 2005	46.77	47.30	46.56	47.20	17,300	+0.45(+0.96%)
Aug 30, 2005	46.77	46.80	46.38	46.75	62,200	-0.26(-0.55%)
Aug 29, 2005	46.74	47.04	46.51	47.01	44,500	+0.11(+0.23%)
Aug 26, 2005	47.14	47.14	46.75	46.90	41,600	-0.38(-0.80%)
Aug 25, 2005	47.11	47.37	47.11	47.28	10,700	+0.02(+0.04%)
Aug 24, 2005	47.07	47.81	47.07	47.26	15,400	+0.07(+0.15%)
Aug 23, 2005	47.22	47.44	47.03	47.19	9,700	-0.03(-0.06%)
Aug 22, 2005	47.29	47.48	46.95	47.22	31,600	-0.02(-0.04%)
Aug 19, 2005	47.14	47.35	47.10	47.24	10,800	+0.00(+0.00%)
Aug 18, 2005	47.15	47.37	47.03	47.24	23,000	-0.24(-0.51%)
Aug 17, 2005	47.14	47.53	47.13	47.48	55,100	+0.31(+0.66%)
Aug 16, 2005	47.90	47.90	47.08	47.17	37,400	-0.75(-1.57%)
Aug 15, 2005	47.50	48.06	47.39	47.92	14,100	+0.34(+0.71%)
Aug 12, 2005	47.45	47.58	47.20	47.58	19,100	-0.07(-0.15%)
Aug 11, 2005	47.38	47.68	47.24	47.65	18,200	+0.44(+0.93%)
Aug 10, 2005	47.67	47.92	47.02	47.21	36,400	-0.22(-0.46%)
Aug 09, 2005	47.41	47.63	47.41	47.43	42,200	+0.08(+0.17%)
Aug 08, 2005	47.67	47.80	47.35	47.35	21,200	-0.25(-0.52%)
Aug 05, 2005	47.83	47.83	47.39	47.60	32,800	-0.19(-0.40%)
Aug 04, 2005	48.08	48.10	47.70	47.79	22,500	-0.46(-0.95%)
Aug 03, 2005	48.18	48.43	48.07	48.25	19,600	-0.02(-0.04%)
Aug 02, 2005	47.94	48.29	47.85	48.27	20,100	+0.33(+0.69%)
Aug 01, 2005	47.85	48.08	47.75	47.94	31,800	+0.16(+0.33%)
Jul 29, 2005	48.11	48.16	47.70	47.78	27,900	-0.17(-0.35%)
Jul 28, 2005	47.85	48.04	47.60	47.95	17,000	+0.32(+0.67%)
Jul 27, 2005	47.23	47.70	47.11	47.63	37,300	+0.17(+0.36%)
Jul 26, 2005	47.24	47.47	47.18	47.46	48,300	+0.28(+0.59%)
Jul 25, 2005	47.43	47.64	47.11	47.18	50,300	-0.34(-0.72%)
Jul 22, 2005	47.26	47.52	47.08	47.52	33,600	+0.26(+0.55%)
Jul 21, 2005	47.73	47.73	47.20	47.26	54,100	-0.81(-1.69%)
Jul 20, 2005	47.60	48.18	47.39	48.07	32,700	+0.27(+0.56%)
Jul 19, 2005	47.47	47.84	47.40	47.80	24,900	+0.43(+0.91%)
Jul 18, 2005	47.57	47.57	47.30	47.37	22,600	-0.22(-0.46%)
Jul 15, 2005	47.39	47.70	47.17	47.59	22,700	+0.25(+0.53%)
Jul 14, 2005	47.85	47.89	47.25	47.34	26,900	-0.10(-0.21%)
Jul 13, 2005	47.54	47.61	47.30	47.44	48,200	-0.10(-0.21%)
Jul 12, 2005	47.34	47.70	47.16	47.54	60,400	+0.28(+0.59%)
Jul 11, 2005	46.99	47.34	46.99	47.26	33,300	+0.43(+0.92%)
Jul 08, 2005	46.17	47.00	46.17	46.83	40,200	+0.67(+1.45%)
Jul 07, 2005	46.00	46.26	45.60	46.16	68,900	+0.05(+0.11%)
Jul 06, 2005	46.24	46.43	46.00	46.11	103,300	-0.43(-0.92%)
Jul 05, 2005	45.80	46.56	45.80	46.54	31,800	+0.63(+1.37%)

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.