Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	35.53	35.81	35.52	35.61	266,700	+0.08(+0.23%)
Sep 29, 2005		35.55	35.38	35.53	308,100	-0.04(-0.11%)
Sep 28, 2005	35.33	35.60	35.25	35.57	348,400	+0.25(+0.71%)
Sep 27, 2005	35.25	35.37	35.16	35.32	460,000	+0.07(+0.20%)
Sep 26, 2005	35.50	35.64	35.20	35.25	697,400	-0.42(-1.18%)
Sep 23, 2005	35.67	35.87	35.55	35.67	224,000	+0.08(+0.22%)
Sep 22, 2005	35.05	35.94	35.00	35.59	1,051,100	+0.05(+0.14%)
Sep 21, 2005	35.70	35.90	35.50	35.54	795,300	-0.37(-1.03%)
Sep 20, 2005	35.60	36.13	35.55	35.91	1,162,100	+0.14(+0.39%)
Sep 19, 2005	35.67	35.98	35.65	35.77	625,500	+0.07(+0.20%)
Sep 16, 2005	35.50	35.80	35.50	35.70	521,400	+0.13(+0.37%)
Sep 15, 2005	35.43	35.73	35.31	35.57	453,300	-0.14(-0.39%)
Sep 14, 2005	35.38	35.74	35.36	35.71	721,300	+0.30(+0.85%)
Sep 13, 2005	35.30	35.50	35.26	35.41	882,900	+0.00(+0.00%)
Sep 12, 2005	35.17	35.50	35.17	35.41	706,600	-0.14(-0.39%)
Sep 09, 2005	35.15	35.59	35.10	35.55	544,900	-0.10(-0.28%)
Sep 08, 2005	35.35	35.74	35.33	35.65	377,300	-0.07(-0.20%)
Sep 07, 2005	35.01	35.85	35.01	35.72	554,200	+0.65(+1.85%)
Sep 06, 2005	35.00	35.10	34.75	35.07	1,241,100	-0.03(-0.09%)
Sep 02, 2005	34.70	35.23	34.63	35.10	1,923,800	+0.44(+1.27%)
Sep 01, 2005	34.30	35.20	34.30	34.66	3,730,500	+6.32(+22.30%)
Aug 31, 2005	27.76	28.39	27.25	28.34	254,200	+0.48(+1.72%)
Aug 30, 2005	28.02	28.02	27.00	27.86	256,400	-0.41(-1.45%)
Aug 29, 2005	27.88	28.46	27.75	28.27	170,000	+0.14(+0.50%)
Aug 26, 2005	28.13	28.70	27.83	28.13	214,500	-0.49(-1.71%)
Aug 25, 2005	29.03	29.25	28.32	28.62	184,600	-0.49(-1.68%)
Aug 24, 2005	29.45	29.52	29.07	29.11	121,300	-0.34(-1.15%)
Aug 23, 2005	29.40	29.56	29.22	29.45	397,800	+0.11(+0.37%)
Aug 22, 2005	29.28	29.47	29.07	29.34	231,600	+0.07(+0.24%)
Aug 19, 2005	28.91	29.30	28.91	29.27	276,900	+0.25(+0.86%)
Aug 18, 2005	28.80	29.08	28.65	29.02	302,800	-0.15(-0.51%)
Aug 17, 2005	28.85	29.28	28.49	29.17	442,300	+0.13(+0.45%)
Aug 16, 2005	30.15	30.17	28.93	29.04	243,700	-1.09(-3.62%)
Aug 15, 2005	30.05	30.30	29.50	30.13	342,700	-0.16(-0.53%)
Aug 12, 2005	30.01	30.44	30.00	30.29	140,500	+0.08(+0.26%)
Aug 11, 2005	30.47	30.68	29.65	30.21	390,500	-0.48(-1.56%)
Aug 10, 2005	31.10	31.20	30.45	30.69	256,700	-0.37(-1.19%)
Aug 09, 2005	30.75	31.26	30.72	31.06	417,200	-0.16(-0.51%)
Aug 08, 2005	31.77	31.90	31.00	31.22	440,300	-0.58(-1.82%)
Aug 05, 2005	32.80	32.92	31.00	31.80	283,700	-1.07(-3.26%)
Aug 04, 2005	34.10	34.10	32.50	32.87	234,000	-1.23(-3.61%)
Aug 03, 2005	34.10	34.45	34.03	34.10	199,700	-0.10(-0.29%)
Aug 02, 2005	33.86	34.33	33.81	34.20	221,800	+0.20(+0.59%)
Aug 01, 2005	33.70	34.27	33.65	34.00	143,600	+0.15(+0.44%)
Jul 29, 2005	33.02	34.01	33.02	33.85	139,300	+0.58(+1.74%)
Jul 28, 2005	32.75	33.67	32.10	33.27	281,200	+0.27(+0.82%)
Jul 27, 2005	33.61	33.79	32.61	33.00	302,500	-0.60(-1.79%)
Jul 26, 2005	34.58	34.58	33.31	33.60	426,400	-0.73(-2.13%)
Jul 25, 2005	33.35	34.79	33.35	34.33	241,400	+1.01(+3.03%)
Jul 22, 2005	33.01	33.75	33.01	33.32	168,700	+0.31(+0.94%)
Jul 21, 2005	33.70	33.70	32.80	33.01	165,100	-0.69(-2.05%)
Jul 20, 2005	33.48	33.82	33.44	33.70	152,500	-0.03(-0.09%)
Jul 19, 2005	34.08	34.63	33.52	33.73	256,700	-0.35(-1.03%)
Jul 18, 2005	34.77	34.90	33.41	34.08	324,600	-0.69(-1.98%)
Jul 15, 2005	34.25	35.18	34.20	34.77	250,500	+0.69(+2.02%)
Jul 14, 2005	32.29	34.40	32.29	34.08	407,400	+1.54(+4.73%)
Jul 13, 2005	33.12	33.12	32.42	32.54	296,300	-0.58(-1.75%)
Jul 12, 2005	32.98	33.82	32.96	33.12	271,200	-0.30(-0.90%)
Jul 11, 2005	31.35	33.70	31.19	33.42	523,700	+2.07(+6.60%)
Jul 08, 2005	31.42	31.53	31.28	31.35	169,300	-0.15(-0.48%)
Jul 07, 2005	31.00	31.70	30.90	31.50	142,000	-0.21(-0.66%)
Jul 06, 2005	31.23	31.76	31.23	31.71	234,800	+0.48(+1.54%)
Jul 05, 2005	29.80	31.23	29.40	31.23	266,600	+1.01(+3.34%)

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.