Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	64.98	65.02	64.75	64.84	199,226	-0.10(-0.16%)
Sep 29, 2005	65.00	65.04	64.90	64.94	214,563	-0.12(-0.19%)
Sep 28, 2005	64.94	65.09	64.83	65.07	365,901	+0.22(+0.34%)
Sep 27, 2005	64.97	65.04	64.73	64.85	466,218	-0.11(-0.18%)
Sep 26, 2005	64.95	65.02	64.88	64.96	197,348	-0.13(-0.20%)
Sep 23, 2005	65.09	65.20	65.05	65.09	133,339	-0.12(-0.18%)
Sep 22, 2005	65.23	65.30	65.12	65.21	619,746	+0.08(+0.13%)
Sep 21, 2005	65.23	65.26	65.03	65.12	365,118	+0.08(+0.12%)
Sep 20, 2005	65.07	65.11	64.81	65.05	343,834	+0.05(+0.08%)
Sep 19, 2005	64.97	65.10	64.90	65.00	150,241	-0.03(-0.05%)
Sep 16, 2005	65.14	65.14	64.94	65.03	135,217	-0.11(-0.17%)
Sep 15, 2005	65.21	65.31	65.02	65.14	259,479	-0.16(-0.24%)
Sep 14, 2005	65.36	65.39	65.11	65.30	268,400	-0.07(-0.11%)
Sep 13, 2005	65.24	65.41	65.23	65.37	165,735	+0.16(+0.24%)
Sep 12, 2005	65.17	65.30	65.10	65.21	166,361	-0.09(-0.14%)
Sep 09, 2005	65.26	65.42	65.18	65.30	367,153	-0.02(-0.03%)
Sep 08, 2005	65.37	65.38	65.23	65.32	204,860	-0.01(-0.01%)
Sep 07, 2005	65.36	65.39	65.24	65.32	150,711	-0.08(-0.13%)
Sep 06, 2005	65.53	65.57	65.29	65.41	188,741	-0.15(-0.23%)
Sep 02, 2005	65.48	65.65	65.42	65.56	414,416	-0.03(-0.05%)
Sep 01, 2005	65.52	65.69	65.42	65.59	164,170	-0.10(-0.15%)
Aug 31, 2005	65.62	65.76	65.45	65.69	159,944	+0.19(+0.28%)
Aug 30, 2005	65.39	65.55	65.37	65.50	199,070	+0.17(+0.26%)
Aug 29, 2005	65.30	65.38	65.22	65.33	137,095	+0.05(+0.08%)
Aug 26, 2005	65.32	65.33	65.17	65.28	161,979	-0.05(-0.08%)
Aug 25, 2005	65.33	65.35	65.17	65.33	285,146	+0.00(+0.00%)
Aug 24, 2005	65.26	65.35	65.21	65.33	154,780	+0.08(+0.13%)
Aug 23, 2005	65.20	65.33	65.17	65.25	173,560	+0.04(+0.07%)
Aug 22, 2005	65.14	65.25	65.08	65.20	146,798	+0.06(+0.09%)
Aug 19, 2005	65.10	65.21	65.05	65.14	115,498	-0.06(-0.10%)
Aug 18, 2005	65.11	65.21	65.06	65.21	133,965	+0.18(+0.28%)
Aug 17, 2005	65.10	65.15	64.86	65.03	186,393	-0.13(-0.21%)
Aug 16, 2005	65.07	65.19	65.07	65.16	437,578	+0.15(+0.24%)
Aug 15, 2005	65.08	65.08	64.96	65.01	227,396	-0.06(-0.09%)
Aug 12, 2005	64.91	65.10	64.88	65.07	146,172	+0.19(+0.29%)
Aug 11, 2005	64.73	64.90	64.70	64.88	198,444	+0.17(+0.27%)
Aug 10, 2005	64.80	64.81	64.63	64.71	200,948	+0.01(+0.01%)
Aug 09, 2005	64.65	64.70	64.54	64.70	161,666	+0.12(+0.18%)
Aug 08, 2005	64.65	64.70	64.52	64.59	135,217	-0.01(-0.02%)
Aug 05, 2005	64.68	64.72	64.60	64.60	134,747	-0.32(-0.49%)
Aug 04, 2005	64.97	64.98	64.83	64.92	307,056	-0.06(-0.10%)
Aug 03, 2005	64.88	64.98	64.76	64.98	262,453	+0.21(+0.33%)
Aug 02, 2005	64.87	64.91	64.66	64.77	141,164	-0.14(-0.22%)
Aug 01, 2005	64.91	64.95	64.78	64.91	344,773	-0.25(-0.38%)
Jul 29, 2005	65.26	65.26	65.05	65.16	165,891	-0.20(-0.31%)
Jul 28, 2005	65.16	65.38	65.16	65.37	630,701	+0.19(+0.29%)
Jul 27, 2005	65.12	65.23	65.11	65.17	123,636	-0.04(-0.06%)
Jul 26, 2005	65.10	65.21	65.10	65.21	176,846	+0.07(+0.11%)
Jul 25, 2005	65.14	65.28	65.03	65.14	152,432	+0.00(+0.00%)
Jul 22, 2005	65.14	65.26	65.02	65.14	195,783	+0.10(+0.15%)
Jul 21, 2005	65.27	65.28	65.04	65.05	211,277	-0.34(-0.52%)
Jul 20, 2005	65.18	65.42	65.12	65.39	249,150	+0.11(+0.17%)
Jul 19, 2005	65.25	65.36	65.23	65.28	199,226	+0.03(+0.05%)
Jul 18, 2005	65.33	65.35	65.20	65.25	116,280	-0.11(-0.18%)
Jul 15, 2005	65.30	65.36	65.26	65.36	174,655	+0.03(+0.05%)
Jul 14, 2005	65.41	65.42	65.21	65.33	218,632	+0.00(+0.00%)
Jul 13, 2005	65.37	65.37	65.22	65.33	392,975	-0.09(-0.14%)
Jul 12, 2005	65.48	65.48	65.35	65.42	200,165	-0.03(-0.05%)
Jul 11, 2005	65.29	65.48	65.27	65.45	221,919	+0.01(+0.01%)
Jul 08, 2005	65.55	65.62	65.42	65.44	361,675	-0.11(-0.17%)
Jul 07, 2005	65.62	65.70	65.49	65.55	259,949	+0.08(+0.13%)
Jul 06, 2005	65.49	65.53	65.39	65.47	357,919	+0.10(+0.16%)
Jul 05, 2005	65.39	65.49	65.29	65.37	221,606	-0.24(-0.37%)

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.