Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005		47.00	46.35	46.35	1,512	-2.55(-5.21%)
Sep 29, 2005		49.25	48.75	48.90	1,483	+1.55(+3.27%)
Sep 28, 2005	47.35	47.85	47.35	47.35	1,309	+1.10(+2.38%)
Sep 27, 2005	46.25	46.75	46.25	46.25	1,054	+1.30(+2.89%)
Sep 26, 2005	44.95	44.95	44.95	44.95	0	+0.00(+0.00%)
Sep 23, 2005	44.95	44.95	44.95	44.95	248	+0.40(+0.90%)
Sep 22, 2005	44.55	45.05	44.55	44.55	211	+1.05(+2.41%)
Sep 21, 2005	43.50	43.50	43.50	43.50	0	+0.00(+0.00%)
Sep 20, 2005	43.50	43.55	43.50	43.50	719	+1.55(+3.69%)
Sep 19, 2005	41.95	42.35	41.95	41.95	600	-0.30(-0.71%)
Sep 16, 2005	42.25	42.50	42.25	42.25	598	+0.50(+1.20%)
Sep 15, 2005	41.75	42.20	41.75	41.75	888	+1.00(+2.45%)
Sep 14, 2005	40.75	40.75	40.75	40.75	765	-0.20(-0.49%)
Sep 13, 2005	40.95	41.35	40.95	40.95	2,191	-0.70(-1.68%)
Sep 12, 2005	41.65	41.65	41.65	41.65	124	+0.95(+2.33%)
Sep 09, 2005	40.70	41.20	40.70	40.70	1,067	+1.20(+3.04%)
Sep 08, 2005	39.50	39.85	39.50	39.50	230	-1.00(-2.47%)
Sep 07, 2005	40.50	40.90	40.50	40.50	362	-1.20(-2.88%)
Sep 06, 2005	41.70	42.00	41.65	41.70	1,705	-0.30(-0.71%)
Sep 02, 2005	42.00	42.45	42.00	42.00	1,020	+0.60(+1.45%)
Sep 01, 2005	41.40	41.40	41.30	41.40	905	-0.45(-1.08%)
Aug 31, 2005	41.85	41.85	41.10	41.85	2,094	-0.15(-0.36%)
Aug 30, 2005	42.00	42.00	42.00	42.00	254	+0.75(+1.82%)
Aug 29, 2005	41.25	41.25	40.80	41.25	1,116	-0.50(-1.20%)
Aug 26, 2005	41.75	42.15	41.75	41.75	1,484	+0.25(+0.60%)
Aug 25, 2005	41.50	42.00	41.50	41.50	1,027	-0.30(-0.72%)
Aug 24, 2005	41.80	42.45	41.80	41.80	8,153	-0.20(-0.48%)
Aug 23, 2005	42.00	42.35	42.00	42.00	1,048	-0.30(-0.71%)
Aug 22, 2005	42.30	42.75	42.30	42.30	874	+1.55(+3.80%)
Aug 19, 2005	40.75	41.10	40.75	40.75	533	-0.35(-0.85%)
Aug 18, 2005	41.10	41.10	41.10	41.10	187	-1.40(-3.29%)
Aug 17, 2005	42.50	42.85	42.50	42.50	472	+0.50(+1.19%)
Aug 16, 2005	42.00	42.10	42.00	42.00	2,425	-0.55(-1.29%)
Aug 15, 2005	42.55	42.55	42.55	42.55	526	+4.55(+11.97%)
Aug 12, 2005	38.00	38.00	38.00	38.00	0	+0.00(+0.00%)
Aug 11, 2005	38.00	38.00	38.00	38.00	0	+0.00(+0.00%)
Aug 10, 2005	38.00	38.25	37.90	38.00	1,821	+0.00(+0.00%)
Aug 09, 2005	38.00	38.25	37.90	38.00	1,821	+1.55(+4.25%)
Aug 08, 2005	36.45	37.17	36.45	36.45	6,610	+0.00(+0.00%)
Aug 05, 2005	36.45	37.17	36.45	36.45	6,610	-1.10(-2.93%)
Aug 04, 2005	37.55	37.55	37.55	37.55	2,763	-0.85(-2.21%)
Aug 03, 2005	38.40	38.50	38.10	38.40	1,304	-0.40(-1.03%)
Aug 02, 2005	38.80	38.80	38.80	38.80	921	+0.30(+0.78%)
Aug 01, 2005	38.50	39.00	38.50	38.50	413	+1.00(+2.67%)
Jul 29, 2005	37.50	37.50	37.10	37.50	286	+1.50(+4.17%)
Jul 28, 2005	36.00	36.50	36.00	36.00	471	-0.50(-1.37%)
Jul 27, 2005	36.50	36.50	36.25	36.50	784	+0.00(+0.00%)
Jul 26, 2005	36.50	36.50	36.25	36.50	784	+1.05(+2.96%)
Jul 25, 2005	35.45	35.75	35.40	35.45	1,835	+0.00(+0.00%)
Jul 22, 2005	35.45	35.75	35.40	35.45	1,835	+0.30(+0.85%)
Jul 21, 2005	35.15	35.30	35.00	35.15	24,111	+0.00(+0.00%)
Jul 20, 2005	35.15	35.30	35.00	35.15	24,111	+0.10(+0.29%)
Jul 19, 2005	35.05	35.50	35.00	35.05	4,713	-0.25(-0.71%)
Jul 18, 2005	35.30	35.30	35.30	35.30	0	+0.00(+0.00%)
Jul 15, 2005	35.30	35.30	35.30	35.30	1,732	-0.05(-0.14%)
Jul 14, 2005	35.35	35.80	35.35	35.35	2,713	+0.00(+0.00%)
Jul 13, 2005	35.35	35.80	35.35	35.35	2,713	-0.35(-0.98%)
Jul 12, 2005	35.70	35.70	35.25	35.70	960	+0.40(+1.13%)
Jul 11, 2005	35.30	35.55	35.15	35.30	2,278	+0.00(+0.00%)
Jul 08, 2005	35.30	35.55	35.15	35.30	2,278	+0.45(+1.29%)
Jul 07, 2005	34.85	35.30	34.85	34.85	3,919	+0.35(+1.01%)
Jul 06, 2005	34.50	34.50	34.50	34.50	0	+0.00(+0.00%)
Jul 05, 2005	34.50	34.50	34.50	34.50	0	+0.00(+0.00%)

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.