Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	41.18	42.48	40.25	41.80	1,334,000	+0.75(+1.83%)
Sep 29, 2005	40.10	41.15	39.99	41.05	660,700	+0.85(+2.11%)
Sep 28, 2005	39.80	40.28	39.52	40.20	502,600	+0.50(+1.26%)
Sep 27, 2005	39.45	39.98	39.36	39.70	503,900	+0.26(+0.66%)
Sep 26, 2005	40.10	40.47	39.28	39.44	699,400	-0.27(-0.68%)
Sep 23, 2005	39.71	40.21	38.02	39.71	979,500	+1.24(+3.22%)
Sep 22, 2005	37.98	38.48	37.51	38.47	506,700	+0.49(+1.29%)
Sep 21, 2005	39.14	39.14	37.39	37.98	963,000	-1.38(-3.51%)
Sep 20, 2005	39.68	39.99	38.70	39.36	477,800	-0.09(-0.23%)
Sep 19, 2005	40.37	40.40	39.08	39.45	635,100	-0.60(-1.50%)
Sep 16, 2005	39.93	40.10	39.68	40.05	676,300	+0.12(+0.30%)
Sep 15, 2005	39.52	39.93	39.37	39.93	507,500	+0.61(+1.55%)
Sep 14, 2005	40.48	40.49	39.00	39.32	659,700	-1.00(-2.48%)
Sep 13, 2005	39.89	40.48	39.43	40.32	1,390,600	+0.43(+1.08%)
Sep 12, 2005	40.97	41.00	39.80	39.89	710,200	-0.96(-2.35%)
Sep 09, 2005	40.62	41.00	40.47	40.85	770,600	+0.23(+0.57%)
Sep 08, 2005	41.35	41.82	40.62	40.62	1,271,400	-0.93(-2.24%)
Sep 07, 2005	40.05	41.70	40.05	41.55	1,516,800	+1.95(+4.92%)
Sep 06, 2005	38.23	39.66	38.23	39.60	688,000	+1.80(+4.76%)
Sep 02, 2005	38.05	38.36	37.72	37.80	280,000	-0.39(-1.02%)
Sep 01, 2005	38.90	38.95	37.94	38.19	639,200	-0.42(-1.09%)
Aug 31, 2005	37.49	38.67	37.34	38.61	1,033,100	+1.12(+2.99%)
Aug 30, 2005	37.29	37.57	37.00	37.49	779,700	+0.20(+0.54%)
Aug 29, 2005	37.19	37.29	36.46	37.29	496,400	+0.10(+0.27%)
Aug 26, 2005	37.19	37.78	36.67	37.19	675,200	-0.71(-1.87%)
Aug 25, 2005	37.48	38.18	37.29	37.90	849,500	+0.63(+1.69%)
Aug 24, 2005	37.30	38.10	37.22	37.27	977,700	-0.23(-0.61%)
Aug 23, 2005	37.58	37.70	37.07	37.50	794,600	+0.20(+0.54%)
Aug 22, 2005	37.01	37.41	36.80	37.30	841,800	+0.30(+0.81%)
Aug 19, 2005	36.93	37.11	36.72	37.00	593,300	+0.11(+0.30%)
Aug 18, 2005	37.03	37.45	36.65	36.89	1,326,600	-0.31(-0.83%)
Aug 17, 2005	36.90	37.23	36.84	37.20	1,285,400	+0.14(+0.38%)
Aug 16, 2005	37.90	37.90	36.65	37.06	1,230,600	-0.26(-0.70%)
Aug 15, 2005	36.71	37.72	36.37	37.32	1,098,000	+0.72(+1.97%)
Aug 12, 2005	36.40	36.72	36.07	36.60	720,600	+0.17(+0.47%)
Aug 11, 2005	36.04	36.49	35.91	36.43	558,300	+0.33(+0.91%)
Aug 10, 2005	36.35	36.60	35.80	36.10	887,100	+0.10(+0.28%)
Aug 09, 2005	36.05	36.07	35.54	36.00	670,100	+0.10(+0.28%)
Aug 08, 2005	36.40	36.79	35.85	35.90	893,700	+0.13(+0.36%)
Aug 05, 2005	35.64	35.93	35.31	35.77	983,200	+0.07(+0.20%)
Aug 04, 2005	36.17	36.33	35.48	35.70	688,000	-0.47(-1.30%)
Aug 03, 2005	36.00	36.38	35.50	36.17	1,094,200	+0.06(+0.17%)
Aug 02, 2005	35.96	36.50	35.82	36.11	1,008,900	+0.08(+0.22%)
Aug 01, 2005	36.75	37.05	35.98	36.03	839,100	-1.04(-2.81%)
Jul 29, 2005	35.72	37.42	35.72	37.07	1,260,000	+0.76(+2.09%)
Jul 28, 2005	34.25	36.48	34.25	36.31	3,353,900	+3.84(+11.83%)
Jul 27, 2005	32.09	32.47	31.65	32.47	777,100	+0.80(+2.53%)
Jul 26, 2005	31.11	31.90	30.96	31.67	1,401,600	+0.56(+1.80%)
Jul 25, 2005	31.58	31.70	30.91	31.11	542,400	-0.47(-1.49%)
Jul 22, 2005	31.83	31.86	31.30	31.58	447,400	-0.12(-0.38%)
Jul 21, 2005	32.01	32.05	31.47	31.70	698,400	-0.20(-0.63%)
Jul 20, 2005	31.66	32.02	31.41	31.90	1,020,400	-0.40(-1.24%)
Jul 19, 2005	32.35	32.42	32.15	32.30	622,800	+0.06(+0.19%)
Jul 18, 2005	32.58	32.58	32.12	32.24	495,100	-0.34(-1.04%)
Jul 15, 2005	32.63	32.70	32.14	32.58	411,900	-0.05(-0.15%)
Jul 14, 2005	32.90	33.14	32.35	32.63	578,700	+0.32(+0.99%)
Jul 13, 2005	32.95	33.00	32.16	32.31	924,500	-0.66(-2.00%)
Jul 12, 2005	33.10	33.37	32.84	32.97	440,400	-0.05(-0.15%)
Jul 11, 2005	32.50	33.15	32.45	33.02	621,000	+0.85(+2.64%)
Jul 08, 2005	31.90	32.21	31.65	32.17	438,000	+0.37(+1.16%)
Jul 07, 2005	31.21	32.15	31.01	31.80	693,400	+0.60(+1.92%)
Jul 06, 2005	31.70	31.77	31.20	31.20	744,100	-0.39(-1.23%)
Jul 05, 2005	31.71	31.90	31.30	31.59	437,100	-0.12(-0.38%)

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.