Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	46.45	48.58	46.38	48.24	14,138,226	+3.17(+7.03%)
Sep 29, 2005	43.74	45.12	43.30	45.07	6,890,729	+1.33(+3.04%)
Sep 28, 2005	44.54	45.05	43.50	43.74	7,408,020	-0.58(-1.31%)
Sep 27, 2005	45.50	45.79	44.31	44.32	5,952,083	-0.89(-1.97%)
Sep 26, 2005	45.13	46.15	44.89	45.21	6,829,193	+0.42(+0.94%)
Sep 23, 2005	44.79	44.94	43.45	44.79	6,797,618	+1.00(+2.28%)
Sep 22, 2005	43.79	45.71	42.82	43.79	17,006,060	-1.51(-3.33%)
Sep 21, 2005	46.20	46.30	45.24	45.30	7,206,762	-1.07(-2.31%)
Sep 20, 2005	46.55	47.81	46.10	46.37	8,691,561	-0.41(-0.88%)
Sep 19, 2005	45.90	46.83	44.75	46.78	7,496,468	+1.07(+2.34%)
Sep 16, 2005	44.55	46.09	44.22	45.71	14,329,776	+1.80(+4.10%)
Sep 15, 2005	43.26	44.04	42.64	43.91	8,281,158	+0.66(+1.53%)
Sep 14, 2005	42.78	43.99	42.62	43.25	12,920,500	+0.61(+1.43%)
Sep 13, 2005	40.64	43.20	40.54	42.64	11,801,978	+2.55(+6.36%)
Sep 12, 2005	39.75	40.58	39.67	40.09	4,594,657	+0.54(+1.37%)
Sep 09, 2005	39.41	40.01	39.41	39.55	3,777,389	+0.43(+1.10%)
Sep 08, 2005	38.86	39.48	38.66	39.12	4,635,613	-0.47(-1.19%)
Sep 07, 2005	38.36	39.68	37.97	39.59	5,456,477	+1.34(+3.50%)
Sep 06, 2005	37.92	38.89	37.59	38.25	4,801,843	+0.49(+1.30%)
Sep 02, 2005	38.25	38.36	37.61	37.76	3,439,733	-0.59(-1.54%)
Sep 01, 2005	37.86	38.52	37.76	38.35	6,365,685	-0.48(-1.24%)
Aug 31, 2005	38.90	39.40	38.37	38.83	6,740,974	+0.07(+0.18%)
Aug 30, 2005	38.75	38.84	37.84	38.76	5,098,139	-0.17(-0.44%)
Aug 29, 2005	37.04	39.96	36.88	38.93	13,038,388	+1.65(+4.43%)
Aug 26, 2005	37.20	37.35	36.85	37.28	4,223,400	-0.04(-0.11%)
Aug 25, 2005	36.12	37.48	36.04	37.32	7,942,273	+1.59(+4.45%)
Aug 24, 2005	35.20	36.56	35.08	35.73	6,920,710	+0.48(+1.36%)
Aug 23, 2005	34.89	35.61	34.51	35.25	3,927,660	+0.20(+0.57%)
Aug 22, 2005	36.05	36.28	34.88	35.05	4,463,911	-0.91(-2.53%)
Aug 19, 2005	36.59	36.59	35.88	35.96	4,048,253	-0.52(-1.43%)
Aug 18, 2005	36.03	36.60	35.98	36.48	3,585,646	+0.32(+0.88%)
Aug 17, 2005	36.05	36.63	36.02	36.16	3,841,276	+0.19(+0.53%)
Aug 16, 2005	37.05	37.13	35.86	35.97	4,667,303	-1.08(-2.91%)
Aug 15, 2005	36.38	37.35	36.29	37.05	4,948,763	+0.51(+1.40%)
Aug 12, 2005	35.55	37.03	35.39	36.54	8,307,389	+1.06(+2.99%)
Aug 11, 2005	34.70	35.59	34.67	35.48	4,269,876	+0.81(+2.34%)
Aug 10, 2005	35.02	35.20	34.51	34.67	5,348,882	-0.36(-1.03%)
Aug 09, 2005	35.43	35.50	34.79	35.03	3,136,579	-0.13(-0.37%)
Aug 08, 2005	34.38	35.50	34.36	35.16	5,913,403	+0.84(+2.45%)
Aug 05, 2005	34.15	34.61	33.94	34.32	3,663,041	+0.22(+0.65%)
Aug 04, 2005	34.33	34.95	34.01	34.10	3,940,567	-0.43(-1.25%)
Aug 03, 2005	33.92	34.98	33.70	34.53	5,616,547	+0.47(+1.38%)
Aug 02, 2005	33.81	34.18	33.64	34.06	3,089,295	+0.35(+1.04%)
Aug 01, 2005	34.14	34.14	33.62	33.71	2,340,032	-0.11(-0.33%)
Jul 29, 2005	33.80	34.25	33.63	33.82	3,413,026	-0.18(-0.53%)
Jul 28, 2005	32.94	34.16	32.75	34.00	7,106,307	+0.93(+2.81%)
Jul 27, 2005	33.28	33.47	32.71	33.07	5,431,715	-0.31(-0.93%)
Jul 26, 2005	31.63	33.60	31.57	33.38	9,857,548	+1.61(+5.07%)
Jul 25, 2005	31.47	31.81	31.28	31.77	5,258,803	+0.37(+1.18%)
Jul 22, 2005	31.21	32.84	30.97	31.40	22,571,478	+3.18(+11.27%)
Jul 21, 2005	28.36	28.58	27.45	28.22	7,631,508	-0.04(-0.14%)
Jul 20, 2005	27.78	28.33	27.75	28.26	3,328,514	+0.08(+0.28%)
Jul 19, 2005	27.93	28.49	27.62	28.18	6,253,755	+0.88(+3.22%)
Jul 18, 2005	27.48	27.65	27.23	27.30	2,838,066	-0.20(-0.73%)
Jul 15, 2005	26.55	27.53	26.55	27.50	4,811,047	+0.92(+3.46%)
Jul 14, 2005	26.46	27.21	26.05	26.58	6,309,319	+0.27(+1.03%)
Jul 13, 2005	26.16	26.49	25.94	26.31	4,257,510	+0.25(+0.96%)
Jul 12, 2005	25.72	26.38	25.72	26.06	4,018,892	+0.36(+1.40%)
Jul 11, 2005	25.34	25.75	25.32	25.70	5,684,034	+0.65(+2.59%)
Jul 08, 2005	24.96	25.29	24.55	25.05	5,033,820	+0.23(+0.93%)
Jul 07, 2005	23.52	24.95	23.41	24.82	5,780,536	+1.06(+4.46%)
Jul 06, 2005	23.95	24.05	23.63	23.76	2,311,329	-0.30(-1.25%)
Jul 05, 2005	23.43	24.34	23.43	24.06	4,640,400	+0.42(+1.78%)

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.