Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	51.83	51.91	51.70	51.84	9,376	-0.06(-0.11%)
Sep 29, 2005	51.43	51.90	51.27	51.90	5,000	+0.47(+0.92%)
Sep 28, 2005	51.47	51.47	51.19	51.43	2,125	+0.10(+0.20%)
Sep 27, 2005	51.23	51.45	51.23	51.32	3,125	+0.07(+0.14%)
Sep 26, 2005	51.56	51.56	51.15	51.25	2,875	-0.26(-0.50%)
Sep 23, 2005	51.51	51.60	51.29	51.51	8,375	+0.05(+0.09%)
Sep 22, 2005	51.27	51.51	51.11	51.46	4,125	+0.22(+0.42%)
Sep 21, 2005	51.40	51.51	51.24	51.24	4,125	-0.58(-1.11%)
Sep 20, 2005	52.38	52.38	51.82	51.82	4,750	-0.30(-0.58%)
Sep 19, 2005	52.23	52.24	51.99	52.12	4,500	-0.45(-0.85%)
Sep 16, 2005	52.43	52.63	52.39	52.57	4,375	+0.34(+0.66%)
Sep 15, 2005	52.11	52.23	52.09	52.23	1,875	+0.10(+0.20%)
Sep 14, 2005	52.47	52.47	52.12	52.12	2,875	-0.24(-0.46%)
Sep 13, 2005	52.46	52.60	52.28	52.36	4,875	-0.35(-0.67%)
Sep 12, 2005	52.63	52.79	52.63	52.71	1,625	+0.08(+0.15%)
Sep 09, 2005	52.47	52.63	52.47	52.63	875	+0.37(+0.70%)
Sep 08, 2005	52.32	52.32	52.27	52.27	1,625	-0.14(-0.27%)
Sep 07, 2005	52.08	52.48	52.08	52.41	15,876	+0.18(+0.34%)
Sep 06, 2005	51.83	52.23	51.83	52.23	16,376	+0.68(+1.32%)
Sep 02, 2005	51.76	51.76	51.54	51.55	1,625	+0.07(+0.14%)
Sep 01, 2005	51.37	51.67	51.36	51.48	3,500	-0.03(-0.06%)
Aug 31, 2005	51.07	51.51	50.95	51.51	4,375	+0.60(+1.18%)
Aug 30, 2005	51.04	51.11	50.87	50.91	3,750	-0.51(-1.00%)
Aug 29, 2005	51.07	51.44	51.07	51.43	43,004	+0.31(+0.61%)
Aug 26, 2005	51.19	51.31	51.09	51.11	3,625	-0.28(-0.54%)
Aug 25, 2005	51.36	51.44	51.36	51.39	4,125	+0.03(+0.06%)
Aug 24, 2005	51.63	51.85	51.36	51.36	2,500	-0.40(-0.77%)
Aug 23, 2005	51.83	51.86	51.67	51.76	4,375	-0.18(-0.34%)
Aug 22, 2005	52.06	52.26	51.78	51.94	164,767	+0.02(+0.03%)
Aug 19, 2005	51.94	52.11	51.92	51.92	1,375	+0.08(+0.15%)
Aug 18, 2005	51.80	51.84	51.71	51.84	4,625	-0.20(-0.38%)
Aug 17, 2005	51.91	52.04	51.82	52.04	2,500	+0.17(+0.32%)
Aug 16, 2005	52.29	52.29	51.76	51.87	6,000	-0.49(-0.93%)
Aug 15, 2005	52.19	52.46	52.14	52.36	6,250	+0.03(+0.06%)
Aug 12, 2005	52.35	52.35	52.14	52.33	4,500	+0.02(+0.03%)
Aug 11, 2005	52.35	52.37	52.27	52.31	2,125	+0.13(+0.25%)
Aug 10, 2005	52.39	52.65	52.19	52.19	1,375	+0.03(+0.06%)
Aug 09, 2005	51.79	52.15	51.79	52.15	3,250	+0.45(+0.87%)
Aug 08, 2005	51.93	51.93	51.60	51.71	24,002	-0.12(-0.23%)
Aug 05, 2005	51.82	51.83	51.76	51.83	2,000	-0.27(-0.52%)
Aug 04, 2005	52.43	52.43	52.04	52.10	8,875	-0.20(-0.38%)
Aug 03, 2005	52.34	52.42	52.30	52.30	2,125	-0.15(-0.29%)
Aug 02, 2005	52.31	52.45	52.31	52.45	4,000	+0.19(+0.37%)
Aug 01, 2005	52.24	52.34	52.15	52.26	2,000	-0.07(-0.14%)
Jul 29, 2005	52.67	52.67	52.33	52.33	2,375	-0.29(-0.55%)
Jul 28, 2005	52.41	52.66	52.41	52.62	5,375	+0.31(+0.60%)
Jul 27, 2005	52.23	52.31	52.08	52.31	4,000	+0.17(+0.32%)
Jul 26, 2005	52.07	52.15	51.96	52.14	5,250	+0.17(+0.32%)
Jul 25, 2005	52.27	52.31	51.97	51.97	1,250	-0.28(-0.54%)
Jul 22, 2005	52.19	52.25	51.99	52.25	10,251	+0.14(+0.26%)
Jul 21, 2005	52.34	52.43	52.06	52.11	6,875	-0.30(-0.58%)
Jul 20, 2005	52.20	52.42	51.99	52.42	3,625	+0.22(+0.41%)
Jul 19, 2005	51.82	52.20	51.82	52.20	39,629	+0.38(+0.74%)
Jul 18, 2005	51.83	51.90	51.80	51.82	4,250	-0.23(-0.45%)
Jul 15, 2005	51.83	52.08	51.82	52.05	5,000	+0.03(+0.06%)
Jul 14, 2005	52.10	52.10	51.91	52.02	10,876	+0.26(+0.49%)
Jul 13, 2005	51.72	51.79	51.63	51.76	5,625	-0.05(-0.09%)
Jul 12, 2005	51.58	51.85	51.58	51.81	2,625	+0.24(+0.47%)
Jul 11, 2005	51.60	51.63	51.47	51.57	3,875	+0.18(+0.34%)
Jul 08, 2005	50.83	51.39	50.83	51.39	2,125	+0.73(+1.44%)
Jul 07, 2005	49.99	50.67	49.99	50.67	9,000	+0.07(+0.14%)
Jul 06, 2005	50.83	50.97	50.57	50.59	22,877	-0.38(-0.74%)
Jul 05, 2005	50.57	51.04	50.57	50.97	2,125	+0.24(+0.47%)

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.