Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	26.25	27.62	26.25	27.37	947,656	+1.02(+3.88%)
Sep 29, 2005	26.19	26.52	25.66	26.34	533,669	+0.08(+0.30%)
Sep 28, 2005	25.49	26.42	25.41	26.26	1,262,566	+0.85(+3.36%)
Sep 27, 2005	25.59	25.67	25.18	25.41	458,460	-0.20(-0.80%)
Sep 26, 2005	25.92	26.02	25.57	25.62	543,464	-0.28(-1.10%)
Sep 23, 2005	25.90	26.16	25.78	25.90	306,690	-0.04(-0.14%)
Sep 22, 2005	25.86	26.12	25.76	25.94	573,300	+0.04(+0.17%)
Sep 21, 2005	26.26	26.32	25.69	25.89	790,483	-0.45(-1.72%)
Sep 20, 2005	26.42	26.60	26.23	26.34	746,686	-0.08(-0.30%)
Sep 19, 2005	26.66	26.76	26.31	26.42	523,198	-0.36(-1.33%)
Sep 16, 2005	26.87	27.02	26.65	26.78	1,020,501	-0.01(-0.03%)
Sep 15, 2005	27.51	27.66	26.71	26.79	669,450	-0.70(-2.55%)
Sep 14, 2005	27.76	28.00	27.41	27.49	646,032	-0.44(-1.59%)
Sep 13, 2005	28.33	28.34	27.49	27.93	1,369,976	-0.52(-1.81%)
Sep 12, 2005	28.39	28.58	28.05	28.45	1,196,252	-0.05(-0.19%)
Sep 09, 2005	28.86	28.87	28.40	28.50	879,766	-0.36(-1.23%)
Sep 08, 2005	29.40	29.44	28.46	28.86	1,178,463	-0.72(-2.43%)
Sep 07, 2005	29.63	29.83	29.35	29.58	327,744	-0.04(-0.15%)
Sep 06, 2005	29.35	29.68	29.12	29.62	350,150	+0.49(+1.68%)
Sep 02, 2005	29.13	29.37	28.89	29.13	280,570	-0.03(-0.09%)
Sep 01, 2005	28.91	29.43	28.87	29.16	622,163	+0.20(+0.71%)
Aug 31, 2005	30.07	30.07	28.34	28.95	1,765,048	-1.49(-4.90%)
Aug 30, 2005	30.34	30.52	29.67	30.45	385,502	+0.11(+0.35%)
Aug 29, 2005	29.74	30.37	29.59	30.34	340,017	+0.29(+0.98%)
Aug 26, 2005	30.45	30.46	29.80	30.05	314,234	-0.45(-1.49%)
Aug 25, 2005	29.49	30.50	29.44	30.50	492,461	+1.07(+3.65%)
Aug 24, 2005	29.91	30.14	29.31	29.43	343,619	-0.54(-1.81%)
Aug 23, 2005	29.80	30.19	29.31	29.97	526,463	+0.17(+0.57%)
Aug 22, 2005	29.75	29.87	29.56	29.80	348,010	+0.05(+0.18%)
Aug 19, 2005	29.75	29.84	29.48	29.75	542,113	+0.00(+0.00%)
Aug 18, 2005	29.92	30.04	29.65	29.75	338,328	-0.44(-1.47%)
Aug 17, 2005	30.05	30.32	29.84	30.19	341,593	+0.04(+0.15%)
Aug 16, 2005	30.47	30.47	29.97	30.15	287,438	-0.27(-0.88%)
Aug 15, 2005	29.70	30.82	29.67	30.41	410,272	+0.53(+1.78%)
Aug 12, 2005	30.27	30.27	29.59	29.88	412,861	-0.39(-1.29%)
Aug 11, 2005	29.75	30.43	29.70	30.27	320,651	+0.40(+1.34%)
Aug 10, 2005	30.20	30.46	29.56	29.87	376,720	+0.01(+0.03%)
Aug 09, 2005	30.35	30.47	29.70	29.86	358,819	-0.43(-1.41%)
Aug 08, 2005	30.38	30.57	30.08	30.29	307,253	+0.08(+0.26%)
Aug 05, 2005	30.28	30.46	30.07	30.21	365,912	-0.20(-0.67%)
Aug 04, 2005	30.86	30.99	30.38	30.41	340,805	-0.54(-1.75%)
Aug 03, 2005	30.78	31.05	30.47	30.95	453,843	+0.04(+0.14%)
Aug 02, 2005	30.63	31.04	30.43	30.91	531,417	+0.28(+0.90%)
Aug 01, 2005	30.37	30.78	30.24	30.63	661,119	+0.29(+0.97%)
Jul 29, 2005	31.65	31.73	30.00	30.34	1,651,109	-1.39(-4.39%)
Jul 28, 2005	31.40	31.89	31.34	31.74	350,150	+0.37(+1.19%)
Jul 27, 2005	31.33	31.53	31.14	31.36	673,053	+0.04(+0.11%)
Jul 26, 2005	31.66	32.16	31.13	31.33	1,020,951	-0.15(-0.48%)
Jul 25, 2005	32.64	32.65	31.22	31.48	786,767	-1.07(-3.28%)
Jul 22, 2005	31.92	32.62	31.79	32.54	609,891	+0.61(+1.92%)
Jul 21, 2005	32.02	32.02	31.33	31.93	1,026,243	-0.09(-0.28%)
Jul 20, 2005	31.18	32.20	30.84	32.02	3,878,671	-1.73(-5.13%)
Jul 19, 2005	32.64	33.75	32.64	33.75	786,092	+1.50(+4.65%)
Jul 18, 2005	32.29	32.33	31.97	32.25	625,428	-0.30(-0.93%)
Jul 15, 2005	32.68	32.98	32.43	32.55	306,916	-0.22(-0.68%)
Jul 14, 2005	33.31	33.40	32.68	32.77	474,335	-0.52(-1.55%)
Jul 13, 2005	33.30	33.78	32.77	33.29	517,681	+0.04(+0.11%)
Jul 12, 2005	35.04	35.05	31.97	33.25	2,274,961	-1.79(-5.12%)
Jul 11, 2005	34.16	35.35	34.07	35.05	492,124	+0.99(+2.89%)
Jul 08, 2005	33.33	34.12	33.31	34.06	320,088	+0.73(+2.18%)
Jul 07, 2005	32.73	33.48	32.57	33.33	316,711	+0.38(+1.16%)
Jul 06, 2005	33.37	33.62	32.88	32.95	822,908	-0.42(-1.25%)
Jul 05, 2005	33.13	33.47	32.80	33.37	362,196	+0.35(+1.05%)

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.