Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	69.56	70.09	69.42	69.62	679,441	-1.20(-1.69%)
Sep 29, 2005	70.47	71.10	70.09	70.82	600,232	+2.02(+2.94%)
Sep 28, 2005	68.51	69.05	68.51	68.80	595,721	+2.24(+3.36%)
Sep 27, 2005	66.10	66.76	65.72	66.56	727,602	-0.84(-1.25%)
Sep 26, 2005	67.08	67.46	67.03	67.40	449,245	+2.10(+3.22%)
Sep 23, 2005	65.30	65.66	65.20	65.30	327,049	-0.23(-0.36%)
Sep 22, 2005	65.08	65.57	64.97	65.53	393,388	+0.05(+0.07%)
Sep 21, 2005	65.50	65.87	65.21	65.49	857,096	-0.47(-0.72%)
Sep 20, 2005	66.33	66.36	65.81	65.96	840,909	+1.36(+2.10%)
Sep 19, 2005	65.38	65.38	64.56	64.61	325,723	-0.78(-1.19%)
Sep 16, 2005	65.22	65.53	64.95	65.38	285,389	+0.57(+0.87%)
Sep 15, 2005	64.79	65.01	64.64	64.82	217,060	+0.73(+1.14%)
Sep 14, 2005	64.35	64.42	64.07	64.09	611,377	-0.25(-0.39%)
Sep 13, 2005	64.74	64.74	64.16	64.34	505,500	+0.19(+0.29%)
Sep 12, 2005	64.22	64.40	64.04	64.15	490,375	-0.03(-0.05%)
Sep 09, 2005	63.39	64.22	63.31	64.18	461,452	+1.17(+1.85%)
Sep 08, 2005	63.09	63.27	62.78	63.01	758,384	-0.14(-0.21%)
Sep 07, 2005	63.31	63.31	62.90	63.15	319,354	-0.05(-0.08%)
Sep 06, 2005	62.56	63.24	62.56	63.20	384,499	+1.35(+2.18%)
Sep 02, 2005	61.81	62.00	61.63	61.85	307,148	+0.51(+0.82%)
Sep 01, 2005	61.28	61.47	61.09	61.34	426,292	-0.44(-0.72%)
Aug 31, 2005	61.23	61.88	61.03	61.79	282,602	+0.36(+0.59%)
Aug 30, 2005	61.58	61.65	60.98	61.43	291,359	+0.14(+0.22%)
Aug 29, 2005	59.24	61.47	59.24	61.29	294,676	-0.51(-0.83%)
Aug 26, 2005	62.23	62.44	61.76	61.80	461,584	-0.55(-0.88%)
Aug 25, 2005	61.89	62.42	61.89	62.35	532,567	+1.19(+1.95%)
Aug 24, 2005	61.10	61.73	61.05	61.16	493,161	+0.08(+0.12%)
Aug 23, 2005	61.16	61.24	60.81	61.09	249,566	+0.04(+0.06%)
Aug 22, 2005	60.81	61.10	60.79	61.05	372,558	+1.36(+2.27%)
Aug 19, 2005	59.66	59.82	59.62	59.69	195,035	-0.32(-0.53%)
Aug 18, 2005	59.97	60.11	59.90	60.01	400,420	-0.02(-0.03%)
Aug 17, 2005	59.58	60.21	59.58	60.03	355,044	+0.81(+1.36%)
Aug 16, 2005	60.00	60.00	59.21	59.22	160,141	-0.78(-1.31%)
Aug 15, 2005	59.69	60.09	59.56	60.00	265,620	-0.29(-0.49%)
Aug 12, 2005	60.28	60.48	59.92	60.30	481,221	+0.26(+0.43%)
Aug 11, 2005	59.55	60.04	59.55	60.04	379,192	+0.93(+1.58%)
Aug 10, 2005	58.79	59.47	58.79	59.11	739,941	+2.10(+3.68%)
Aug 09, 2005	56.99	57.13	56.87	57.01	262,303	+0.53(+0.93%)
Aug 08, 2005	56.87	56.97	56.42	56.48	372,160	-0.11(-0.19%)
Aug 05, 2005	56.72	56.72	56.37	56.59	928,874	-0.79(-1.38%)
Aug 04, 2005	57.47	57.47	56.93	57.38	428,415	-0.17(-0.30%)
Aug 03, 2005	57.94	57.94	57.31	57.55	472,596	-0.44(-0.77%)
Aug 02, 2005	57.49	58.00	57.43	58.00	321,875	+0.50(+0.87%)
Aug 01, 2005	57.73	57.80	57.27	57.50	239,748	+0.32(+0.57%)
Jul 29, 2005	57.51	57.51	56.93	57.18	322,406	+0.03(+0.05%)
Jul 28, 2005	56.84	57.28	56.66	57.15	292,288	+0.39(+0.69%)
Jul 27, 2005	56.82	56.82	56.46	56.75	256,730	+0.64(+1.14%)
Jul 26, 2005	56.29	56.29	55.79	56.11	236,298	+0.03(+0.05%)
Jul 25, 2005	56.40	56.40	55.88	56.08	521,554	-0.84(-1.48%)
Jul 22, 2005	57.02	57.09	56.75	56.93	510,940	-0.09(-0.16%)
Jul 21, 2005	57.28	57.33	56.69	57.02	501,122	+0.60(+1.06%)
Jul 20, 2005	56.20	56.53	55.65	56.42	341,644	+0.26(+0.46%)
Jul 19, 2005	56.19	56.38	55.97	56.17	334,745	-0.17(-0.31%)
Jul 18, 2005	56.57	56.65	56.31	56.34	335,806	-0.18(-0.32%)
Jul 15, 2005	56.23	56.53	55.96	56.52	437,835	+0.22(+0.39%)
Jul 14, 2005	56.22	56.50	56.00	56.30	532,567	+0.47(+0.84%)
Jul 13, 2005	55.91	55.96	55.73	55.83	483,609	-0.39(-0.70%)
Jul 12, 2005	56.10	56.51	56.00	56.23	379,855	+0.57(+1.03%)
Jul 11, 2005	55.47	55.76	55.47	55.65	365,791	+0.19(+0.34%)
Jul 08, 2005	55.20	55.58	55.03	55.47	339,388	+0.30(+0.55%)
Jul 07, 2005	55.31	55.31	54.72	55.16	255,006	-0.18(-0.33%)
Jul 06, 2005	55.42	55.87	55.34	55.34	584,974	+0.39(+0.71%)
Jul 05, 2005	54.74	55.09	54.62	54.95	270,927	+0.57(+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.