Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	32.08	32.43	31.73	31.81	9,941,831	-0.46(-1.41%)
Sep 29, 2005	31.82	32.35	31.49	32.27	12,924,007	+0.64(+2.03%)
Sep 28, 2005	31.57	31.81	31.13	31.63	10,634,302	+0.24(+0.75%)
Sep 27, 2005	31.44	31.52	31.08	31.39	9,799,425	-0.18(-0.58%)
Sep 26, 2005	30.81	31.63	30.76	31.57	13,574,064	+0.50(+1.60%)
Sep 23, 2005	31.07	31.61	30.79	31.07	13,187,502	-0.67(-2.11%)
Sep 22, 2005	32.33	32.53	31.00	31.74	15,887,502	-0.30(-0.95%)
Sep 21, 2005	32.05	32.42	31.63	32.05	18,940,002	+0.70(+2.22%)
Sep 20, 2005	31.67	31.98	31.22	31.35	14,643,647	-0.58(-1.82%)
Sep 19, 2005	31.85	32.40	31.58	31.93	16,903,244	+0.47(+1.49%)
Sep 16, 2005	30.89	31.47	30.71	31.47	23,146,694	+0.73(+2.38%)
Sep 15, 2005	30.92	31.16	30.42	30.73	11,632,683	+0.03(+0.09%)
Sep 14, 2005	30.26	30.83	30.17	30.71	12,512,611	+0.58(+1.93%)
Sep 13, 2005	30.58	30.67	29.95	30.12	13,881,511	-0.44(-1.43%)
Sep 12, 2005	31.38	31.39	30.52	30.56	14,140,611	-0.85(-2.69%)
Sep 09, 2005	30.94	31.57	30.92	31.41	16,011,888	+0.83(+2.71%)
Sep 08, 2005	30.37	30.76	30.13	30.58	12,158,574	+0.24(+0.78%)
Sep 07, 2005	30.32	31.00	30.15	30.34	14,016,665	-0.05(-0.16%)
Sep 06, 2005	30.39	30.63	29.88	30.39	12,341,636	+0.01(+0.03%)
Sep 02, 2005	31.22	31.22	30.36	30.38	16,061,554	-1.01(-3.23%)
Sep 01, 2005	30.73	31.85	30.72	31.40	29,259,824	+1.39(+4.64%)
Aug 31, 2005	29.44	30.25	29.42	30.01	18,491,906	+0.70(+2.38%)
Aug 30, 2005	28.79	29.37	28.77	29.31	12,906,426	+0.61(+2.12%)
Aug 29, 2005	28.42	28.85	28.31	28.70	12,913,238	+0.54(+1.92%)
Aug 26, 2005	28.85	28.89	28.16	28.16	10,737,371	-0.53(-1.84%)
Aug 25, 2005	28.70	28.70	28.23	28.69	10,335,206	-0.08(-0.28%)
Aug 24, 2005	28.67	29.10	28.44	28.77	12,609,087	+0.23(+0.81%)
Aug 23, 2005	28.85	28.99	28.14	28.54	10,339,601	-0.23(-0.79%)
Aug 22, 2005	29.15	29.40	28.40	28.76	12,711,496	+0.06(+0.22%)
Aug 19, 2005	28.29	28.78	28.25	28.70	12,819,839	+0.67(+2.39%)
Aug 18, 2005	27.92	28.17	27.41	28.03	18,676,726	-0.05(-0.16%)
Aug 17, 2005	29.10	29.31	27.76	28.08	20,514,380	-1.08(-3.71%)
Aug 16, 2005	29.89	29.89	29.10	29.16	13,010,153	-0.80(-2.67%)
Aug 15, 2005	30.26	30.31	29.82	29.96	10,224,226	-0.36(-1.17%)
Aug 12, 2005	30.26	30.60	29.86	30.31	11,769,595	+0.10(+0.33%)
Aug 11, 2005	30.03	30.40	29.81	30.21	11,179,313	+0.35(+1.16%)
Aug 10, 2005	29.58	29.95	29.31	29.87	10,539,585	+0.47(+1.59%)
Aug 09, 2005	29.73	29.76	29.17	29.40	10,864,174	-0.16(-0.55%)
Aug 08, 2005	29.28	29.78	29.26	29.56	12,699,629	+0.56(+1.91%)
Aug 05, 2005	29.40	29.45	28.72	29.01	8,920,375	-0.20(-0.67%)
Aug 04, 2005	29.24	29.39	29.04	29.20	8,378,441	+0.13(+0.44%)
Aug 03, 2005	29.57	29.58	28.92	29.08	10,634,742	-0.22(-0.75%)
Aug 02, 2005	28.82	29.30	28.78	29.30	10,156,978	+0.63(+2.19%)
Aug 01, 2005	28.62	28.98	28.59	28.67	9,869,969	+0.19(+0.65%)
Jul 29, 2005	29.03	29.05	28.39	28.48	10,726,163	-0.35(-1.20%)
Jul 28, 2005	28.60	28.87	28.42	28.83	13,338,698	+0.50(+1.75%)
Jul 27, 2005	28.32	28.39	28.03	28.33	12,437,892	+0.24(+0.86%)
Jul 26, 2005	28.41	28.41	27.98	28.09	13,936,452	-0.23(-0.80%)
Jul 25, 2005	27.78	28.70	27.78	28.32	15,710,813	+0.45(+1.60%)
Jul 22, 2005	27.51	28.04	27.48	27.87	12,431,959	+0.56(+2.03%)
Jul 21, 2005	27.54	27.71	27.07	27.32	7,707,067	-0.24(-0.86%)
Jul 20, 2005	27.51	27.82	27.27	27.55	11,663,449	-0.01(-0.03%)
Jul 19, 2005	27.00	27.58	26.95	27.56	10,592,108	+0.62(+2.31%)
Jul 18, 2005	26.89	27.08	26.67	26.94	9,402,974	-0.07(-0.25%)
Jul 15, 2005	27.30	27.35	26.80	27.01	14,132,920	-0.09(-0.32%)
Jul 14, 2005	27.99	28.31	26.85	27.09	16,052,544	-0.89(-3.19%)
Jul 13, 2005	28.14	28.26	27.89	27.98	11,744,322	-0.03(-0.11%)
Jul 12, 2005	27.85	28.24	27.68	28.02	11,487,640	+0.30(+1.08%)
Jul 11, 2005	27.10	27.85	27.03	27.72	15,451,714	+0.30(+1.11%)
Jul 08, 2005	27.76	27.90	27.27	27.41	15,349,524	-0.17(-0.61%)
Jul 07, 2005	26.98	27.67	26.92	27.58	13,196,512	+0.29(+1.05%)
Jul 06, 2005	28.01	28.19	27.25	27.29	14,549,589	-0.57(-2.06%)
Jul 05, 2005	27.32	27.95	27.19	27.87	15,751,250	+0.97(+3.62%)

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.