Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	44.25	45.98	43.71	45.84	373,489	+1.76(+3.99%)
Sep 29, 2005	44.68	44.81	43.91	44.08	260,556	-0.75(-1.67%)
Sep 28, 2005	46.47	46.52	44.51	44.83	516,480	+0.13(+0.29%)
Sep 27, 2005	45.02	45.24	44.35	44.70	245,768	-0.32(-0.71%)
Sep 26, 2005	44.91	45.68	44.27	45.02	528,112	+0.42(+0.94%)
Sep 23, 2005	44.60	44.88	43.32	44.60	800,408	+1.63(+3.79%)
Sep 22, 2005	42.97	43.25	40.34	42.97	1,274,109	+0.77(+1.82%)
Sep 21, 2005	45.53	46.00	42.00	42.20	1,295,867	-3.52(-7.70%)
Sep 20, 2005	47.05	47.06	45.56	45.72	383,733	-1.28(-2.72%)
Sep 19, 2005	47.08	47.37	46.88	47.00	446,875	-0.56(-1.18%)
Sep 16, 2005	47.01	47.68	46.46	47.56	1,295,294	+2.15(+4.73%)
Sep 15, 2005	44.35	46.59	44.35	45.41	1,199,712	+1.20(+2.71%)
Sep 14, 2005	45.10	45.37	44.00	44.21	697,300	-1.14(-2.51%)
Sep 13, 2005	45.96	45.96	45.08	45.35	234,471	-0.44(-0.96%)
Sep 12, 2005	47.04	47.04	45.55	45.79	437,577	-1.13(-2.41%)
Sep 09, 2005	46.66	47.45	46.52	46.92	301,455	+0.00(+0.00%)
Sep 08, 2005	47.32	47.51	46.51	46.92	387,602	-0.64(-1.35%)
Sep 07, 2005	47.70	48.70	47.32	47.56	378,045	-0.24(-0.50%)
Sep 06, 2005	47.48	47.89	46.49	47.80	437,442	+1.33(+2.86%)
Sep 02, 2005	46.21	46.82	46.09	46.47	199,395	+0.25(+0.54%)
Sep 01, 2005	47.74	48.00	46.21	46.22	395,958	-1.86(-3.87%)
Aug 31, 2005	46.98	48.27	46.61	48.08	1,084,469	+2.66(+5.86%)
Aug 30, 2005	45.40	45.74	45.00	45.42	319,462	-0.32(-0.70%)
Aug 29, 2005	45.72	45.80	45.36	45.74	419,961	-0.23(-0.50%)
Aug 26, 2005	45.60	46.36	45.60	45.97	473,389	+0.18(+0.39%)
Aug 25, 2005	45.82	46.19	45.24	45.79	415,521	-0.03(-0.07%)
Aug 24, 2005	46.50	46.76	45.75	45.82	666,878	-0.97(-2.07%)
Aug 23, 2005	47.77	47.82	46.29	46.79	690,242	-0.71(-1.49%)
Aug 22, 2005	46.35	47.80	46.35	47.50	1,480,862	+3.18(+7.18%)
Aug 19, 2005	43.73	44.37	43.70	44.32	540,310	+0.63(+1.44%)
Aug 18, 2005	43.81	44.13	43.50	43.69	607,512	-0.32(-0.73%)
Aug 17, 2005	43.82	45.15	43.67	44.01	638,927	-0.02(-0.05%)
Aug 16, 2005	45.87	46.00	43.52	44.03	1,709,052	-1.94(-4.22%)
Aug 15, 2005	47.04	47.25	45.76	45.97	1,930,195	+0.42(+0.92%)
Aug 12, 2005	44.20	48.15	44.13	45.55	9,880,389	-14.24(-23.82%)
Aug 11, 2005	59.41	60.09	59.21	59.79	455,400	+0.46(+0.78%)
Aug 10, 2005	59.74	60.43	59.19	59.33	277,086	-0.11(-0.19%)
Aug 09, 2005	61.01	61.86	59.15	59.44	1,975,394	-1.27(-2.09%)
Aug 08, 2005	59.11	60.95	59.11	60.71	276,733	+1.80(+3.06%)
Aug 05, 2005	59.78	59.78	57.93	58.91	615,259	+0.80(+1.37%)
Aug 04, 2005	59.32	59.32	57.74	58.11	151,795	-1.20(-2.02%)
Aug 03, 2005	60.35	60.87	59.31	59.31	153,883	-1.31(-2.16%)
Aug 02, 2005	60.53	61.15	60.11	60.62	120,480	+0.43(+0.71%)
Aug 01, 2005	60.11	60.60	59.45	60.19	122,063	+0.15(+0.25%)
Jul 29, 2005	60.13	60.50	59.55	60.04	163,334	+0.13(+0.22%)
Jul 28, 2005	58.74	60.10	58.74	59.91	83,398	+0.97(+1.65%)
Jul 27, 2005	60.02	60.02	58.28	58.94	323,765	-1.38(-2.29%)
Jul 26, 2005	59.83	60.43	59.40	60.32	156,012	+0.12(+0.20%)
Jul 25, 2005	60.00	60.27	59.05	60.20	127,240	+0.20(+0.33%)
Jul 22, 2005	59.38	60.01	59.31	60.00	123,086	+0.56(+0.94%)
Jul 21, 2005	59.82	59.99	59.36	59.44	117,333	-0.46(-0.77%)
Jul 20, 2005	59.84	59.99	59.41	59.90	76,048	+0.07(+0.12%)
Jul 19, 2005	59.26	59.92	58.59	59.83	118,365	+0.82(+1.39%)
Jul 18, 2005	59.40	59.47	58.52	59.01	82,235	-0.36(-0.61%)
Jul 15, 2005	58.51	59.80	58.33	59.37	200,351	+0.48(+0.82%)
Jul 14, 2005	58.92	59.20	58.18	58.89	334,448	+0.34(+0.58%)
Jul 13, 2005	58.15	58.62	57.55	58.55	177,287	+0.52(+0.90%)
Jul 12, 2005	58.63	58.63	57.66	58.03	232,083	-0.84(-1.43%)
Jul 11, 2005	58.63	58.89	58.07	58.87	186,164	+0.38(+0.65%)
Jul 08, 2005	58.28	59.30	58.13	58.49	253,057	+0.02(+0.03%)
Jul 07, 2005	59.00	59.25	57.81	58.47	264,756	-0.73(-1.23%)
Jul 06, 2005	60.15	60.37	59.20	59.20	514,013	-3.00(-4.82%)
Jul 05, 2005	61.03	62.40	61.00	62.20	144,700	+0.75(+1.22%)

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.