Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	36.19	36.90	35.90	36.36	160,242	+0.08(+0.21%)
Sep 29, 2005	35.32	36.70	35.13	36.28	165,011	+0.92(+2.61%)
Sep 28, 2005	35.75	35.90	35.13	35.36	365,792	-0.39(-1.08%)
Sep 27, 2005	36.33	36.35	35.73	35.75	214,372	-0.65(-1.80%)
Sep 26, 2005	37.09	37.41	36.10	36.40	259,917	-0.50(-1.36%)
Sep 23, 2005	35.92	37.22	35.65	36.90	148,319	+1.25(+3.51%)
Sep 22, 2005	35.31	36.55	34.92	35.65	277,324	+0.07(+0.19%)
Sep 21, 2005	36.40	36.40	35.24	35.59	233,210	-0.99(-2.71%)
Sep 20, 2005	36.56	38.02	36.17	36.58	291,870	+0.22(+0.60%)
Sep 19, 2005	36.82	37.41	36.28	36.36	195,295	-0.49(-1.34%)
Sep 16, 2005	36.14	37.07	35.90	36.85	440,429	+1.00(+2.78%)
Sep 15, 2005	35.87	36.32	35.56	35.86	144,504	-0.20(-0.56%)
Sep 14, 2005	36.54	36.87	35.47	36.06	270,171	-0.48(-1.31%)
Sep 13, 2005	37.18	37.18	36.43	36.53	160,481	-0.55(-1.49%)
Sep 12, 2005	37.05	37.21	36.63	37.09	183,849	+0.02(+0.05%)
Sep 09, 2005	37.53	37.62	36.95	37.07	196,726	-0.29(-0.79%)
Sep 08, 2005	37.62	37.62	36.85	37.37	242,987	-0.28(-0.74%)
Sep 07, 2005	37.68	37.95	37.45	37.64	473,097	-0.64(-1.67%)
Sep 06, 2005	37.42	39.00	37.32	38.28	872,988	+1.05(+2.82%)
Sep 02, 2005	37.02	37.44	36.82	37.23	595,664	+0.38(+1.02%)
Sep 01, 2005	35.23	39.07	35.18	36.85	2,432,970	+1.69(+4.82%)
Aug 31, 2005	34.04	35.19	34.00	35.16	629,524	+0.98(+2.87%)
Aug 30, 2005	34.35	34.38	34.01	34.18	262,778	-0.16(-0.46%)
Aug 29, 2005	33.82	34.35	33.55	34.34	233,448	+0.51(+1.51%)
Aug 26, 2005	34.00	34.05	33.39	33.83	216,995	-0.18(-0.54%)
Aug 25, 2005	33.96	34.14	33.92	34.01	135,443	+0.04(+0.12%)
Aug 24, 2005	33.72	34.23	33.62	33.97	169,780	+0.08(+0.22%)
Aug 23, 2005	33.37	34.34	33.22	33.89	349,100	+0.52(+1.56%)
Aug 22, 2005	32.93	33.48	32.71	33.37	221,287	+0.71(+2.18%)
Aug 19, 2005	33.05	33.13	32.66	32.66	79,644	-0.47(-1.42%)
Aug 18, 2005	33.87	33.87	33.13	33.13	89,898	-0.76(-2.25%)
Aug 17, 2005	33.43	34.06	33.19	33.89	195,772	+0.27(+0.80%)
Aug 16, 2005	34.13	34.14	33.31	33.62	131,389	-0.69(-2.00%)
Aug 15, 2005	34.51	34.60	33.81	34.31	131,151	-0.06(-0.17%)
Aug 12, 2005	34.66	34.80	33.97	34.37	103,251	-0.55(-1.56%)
Aug 11, 2005	33.97	34.97	33.91	34.92	178,603	+0.89(+2.61%)
Aug 10, 2005	33.30	34.98	33.21	34.03	658,139	+0.88(+2.66%)
Aug 09, 2005	33.29	33.29	32.80	33.15	171,927	-0.18(-0.55%)
Aug 08, 2005	33.80	33.80	32.91	33.33	171,688	-0.22(-0.65%)
Aug 05, 2005	33.93	33.93	33.42	33.55	115,174	-0.23(-0.70%)
Aug 04, 2005	34.10	34.34	33.78	33.78	114,220	-0.70(-2.02%)
Aug 03, 2005	34.90	34.90	34.19	34.48	186,234	-0.49(-1.41%)
Aug 02, 2005	34.30	35.22	34.18	34.97	216,756	+0.50(+1.46%)
Aug 01, 2005	35.15	35.96	34.08	34.47	308,801	-0.77(-2.19%)
Jul 29, 2005	36.21	36.51	35.13	35.24	366,269	-1.20(-3.29%)
Jul 28, 2005	33.97	37.29	33.97	36.44	870,127	+3.41(+10.34%)
Jul 27, 2005	32.41	33.28	32.31	33.03	99,674	+0.46(+1.42%)
Jul 26, 2005	32.98	32.98	31.90	32.57	198,157	-0.39(-1.20%)
Jul 25, 2005	33.52	33.52	32.84	32.96	185,519	-0.55(-1.63%)
Jul 22, 2005	32.86	33.51	32.66	33.51	158,096	+0.55(+1.65%)
Jul 21, 2005	33.09	33.22	32.81	32.96	239,410	-0.26(-0.78%)
Jul 20, 2005	31.32	33.26	31.32	33.22	350,530	+1.74(+5.54%)
Jul 19, 2005	31.12	31.57	31.07	31.48	167,634	+0.36(+1.16%)
Jul 18, 2005	31.66	31.70	30.71	31.12	98,482	-0.55(-1.72%)
Jul 15, 2005	31.33	31.80	31.33	31.66	81,552	+0.09(+0.29%)
Jul 14, 2005	32.23	32.27	31.52	31.57	154,758	-0.47(-1.47%)
Jul 13, 2005	32.42	32.42	31.59	32.04	96,336	-0.38(-1.16%)
Jul 12, 2005	31.82	32.76	31.82	32.42	153,089	+0.55(+1.71%)
Jul 11, 2005	31.42	32.44	31.42	31.87	158,335	+0.31(+0.98%)
Jul 08, 2005	30.24	31.56	30.06	31.56	90,136	+1.33(+4.38%)
Jul 07, 2005	30.41	30.52	29.84	30.24	84,890	-0.30(-0.99%)
Jul 06, 2005	30.12	31.05	30.12	30.54	153,565	+0.15(+0.50%)
Jul 05, 2005	29.67	30.39	29.60	30.39	112,551	+0.49(+1.63%)

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.