Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	39.52	40.01	39.28	39.78	488,151	-0.32(-0.79%)
Sep 29, 2005	40.19	40.23	39.91	40.09	517,301	-0.05(-0.12%)
Sep 28, 2005	39.83	40.54	39.83	40.14	1,129,446	+0.82(+2.09%)
Sep 27, 2005	39.59	39.59	39.21	39.32	630,914	+0.08(+0.21%)
Sep 26, 2005	39.02	39.52	38.89	39.24	863,970	+1.12(+2.93%)
Sep 23, 2005	38.12	38.26	37.46	38.12	577,165	+0.12(+0.31%)
Sep 22, 2005	38.19	38.36	37.29	38.00	842,641	-0.62(-1.60%)
Sep 21, 2005	38.48	39.59	38.33	38.62	994,504	+0.05(+0.13%)
Sep 20, 2005	39.38	39.78	38.37	38.57	1,463,033	-0.65(-1.65%)
Sep 19, 2005	39.03	39.38	39.00	39.21	542,754	+0.29(+0.74%)
Sep 16, 2005	38.19	39.05	38.02	38.93	827,426	+1.32(+3.52%)
Sep 15, 2005	37.27	37.62	37.27	37.60	737,559	+1.18(+3.24%)
Sep 14, 2005	36.50	36.65	36.29	36.42	514,031	+0.03(+0.08%)
Sep 13, 2005	36.85	36.85	36.35	36.39	872,644	-0.42(-1.15%)
Sep 12, 2005	37.27	37.34	36.77	36.82	826,431	-0.46(-1.23%)
Sep 09, 2005	37.48	37.48	37.13	37.27	1,239,931	-0.28(-0.75%)
Sep 08, 2005	37.74	37.76	37.38	37.55	661,486	-0.18(-0.48%)
Sep 07, 2005	37.77	38.15	37.59	37.74	669,164	+0.24(+0.64%)
Sep 06, 2005	37.55	37.77	37.36	37.50	566,784	-0.04(-0.09%)
Sep 02, 2005	37.34	37.82	37.13	37.53	589,393	+0.32(+0.85%)
Sep 01, 2005	37.06	37.62	37.06	37.22	650,110	+0.47(+1.28%)
Aug 31, 2005	36.22	36.96	36.22	36.75	842,783	+0.70(+1.95%)
Aug 30, 2005	36.11	36.22	35.89	36.04	963,790	-0.07(-0.19%)
Aug 29, 2005	35.27	36.20	35.13	36.11	1,104,846	+1.14(+3.26%)
Aug 26, 2005	35.16	35.47	34.82	34.97	252,962	-0.68(-1.89%)
Aug 25, 2005	35.44	35.65	35.19	35.65	877,052	+1.10(+3.18%)
Aug 24, 2005	35.18	35.20	34.50	34.55	754,765	-0.80(-2.27%)
Aug 23, 2005	36.37	36.37	34.97	35.35	1,159,875	-1.19(-3.25%)
Aug 22, 2005	36.52	36.89	36.39	36.54	508,912	+0.53(+1.48%)
Aug 19, 2005	35.85	36.22	35.85	36.01	603,328	+0.17(+0.47%)
Aug 18, 2005	36.50	36.56	35.54	35.84	899,803	-1.08(-2.93%)
Aug 17, 2005	37.27	37.29	36.82	36.92	703,575	-0.47(-1.26%)
Aug 16, 2005	37.86	38.00	37.39	37.39	1,110,676	-0.77(-2.03%)
Aug 15, 2005	37.79	38.19	37.79	38.17	376,671	+0.38(+1.01%)
Aug 12, 2005	37.98	38.08	37.62	37.79	782,350	-0.01(-0.02%)
Aug 11, 2005	37.84	37.91	37.45	37.79	1,130,157	+0.32(+0.84%)
Aug 10, 2005	37.31	37.97	36.93	37.48	1,004,173	+0.39(+1.04%)
Aug 09, 2005	37.33	37.41	36.85	37.09	1,022,516	+0.52(+1.42%)
Aug 08, 2005	36.71	36.92	36.50	36.57	996,637	+0.56(+1.54%)
Aug 05, 2005	36.99	36.99	35.33	36.01	1,031,616	-1.13(-3.03%)
Aug 04, 2005	37.55	37.79	37.01	37.14	1,447,960	+0.15(+0.40%)
Aug 03, 2005	36.53	37.13	36.53	36.99	1,106,126	+0.70(+1.94%)
Aug 02, 2005	35.78	36.46	35.75	36.29	725,331	+0.84(+2.36%)
Aug 01, 2005	35.16	35.45	35.16	35.45	358,897	+0.36(+1.02%)
Jul 29, 2005	35.19	35.37	34.95	35.09	596,076	+0.07(+0.20%)
Jul 28, 2005	34.64	35.12	34.62	35.02	745,664	+0.42(+1.22%)
Jul 27, 2005	34.67	34.67	34.14	34.60	654,234	-0.21(-0.61%)
Jul 26, 2005	34.64	35.00	34.32	34.81	703,148	+0.08(+0.22%)
Jul 25, 2005	35.16	35.30	34.53	34.73	913,311	-0.37(-1.04%)
Jul 22, 2005	35.06	35.26	34.99	35.10	728,032	+0.04(+0.12%)
Jul 21, 2005	34.53	35.08	34.28	35.06	1,198,410	+0.68(+1.96%)
Jul 20, 2005	33.76	34.39	33.74	34.38	1,461,611	+0.45(+1.33%)
Jul 19, 2005	33.67	34.17	33.50	33.93	1,217,748	+0.30(+0.88%)
Jul 18, 2005	33.71	33.86	33.41	33.64	672,435	-0.25(-0.75%)
Jul 15, 2005	34.05	34.05	33.58	33.89	631,625	-0.15(-0.45%)
Jul 14, 2005	34.21	34.76	33.93	34.05	1,422,792	+0.24(+0.71%)
Jul 13, 2005	33.93	34.04	33.78	33.81	1,255,714	+0.03(+0.08%)
Jul 12, 2005	33.23	34.10	32.99	33.78	1,449,951	+0.91(+2.76%)
Jul 11, 2005	32.17	32.89	32.17	32.87	1,104,278	+0.90(+2.82%)
Jul 08, 2005	31.45	32.17	31.26	31.97	1,753,677	+0.60(+1.91%)
Jul 07, 2005	31.37	31.47	31.11	31.37	581,004	-0.17(-0.53%)
Jul 06, 2005	31.23	31.74	31.15	31.54	754,623	+0.51(+1.65%)
Jul 05, 2005	30.94	31.05	30.80	31.03	662,339	-0.06(-0.20%)

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.