Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	43.52	43.79	42.78	42.87	2,413,625	-0.64(-1.46%)
Sep 29, 2005	43.16	43.62	42.53	43.51	1,978,165	-0.42(-0.96%)
Sep 28, 2005	44.28	44.68	43.75	43.93	1,168,783	-0.34(-0.77%)
Sep 27, 2005	43.80	44.65	43.19	44.27	2,137,986	+0.91(+2.11%)
Sep 26, 2005	42.81	43.76	42.54	43.35	1,393,494	+0.56(+1.30%)
Sep 23, 2005	43.06	43.91	42.44	42.80	2,674,186	+0.35(+0.82%)
Sep 22, 2005	42.31	43.05	42.31	42.45	1,265,167	+0.06(+0.15%)
Sep 21, 2005	42.04	42.60	41.71	42.39	1,436,046	+0.38(+0.90%)
Sep 20, 2005	43.09	43.25	41.74	42.01	2,134,189	-1.06(-2.45%)
Sep 19, 2005	43.74	43.74	42.85	43.07	919,726	-0.91(-2.08%)
Sep 16, 2005	44.19	44.46	43.82	43.98	1,407,342	+0.13(+0.31%)
Sep 15, 2005	42.79	44.08	42.79	43.85	1,099,762	+1.07(+2.49%)
Sep 14, 2005	42.80	43.07	42.67	42.78	1,435,040	+0.25(+0.59%)
Sep 13, 2005	42.99	43.20	42.29	42.53	2,568,867	-1.07(-2.44%)
Sep 12, 2005	45.17	45.58	43.51	43.60	2,078,234	-1.20(-2.68%)
Sep 09, 2005	44.32	44.89	44.12	44.80	995,671	+0.64(+1.44%)
Sep 08, 2005	44.14	44.77	44.02	44.16	1,221,052	-0.15(-0.34%)
Sep 07, 2005	43.09	44.68	43.05	44.31	2,227,111	+1.34(+3.13%)
Sep 06, 2005	42.93	43.32	42.78	42.97	1,369,816	+0.14(+0.33%)
Sep 02, 2005	42.75	43.06	42.61	42.83	1,255,339	+0.00(+0.00%)
Sep 01, 2005	43.12	43.12	42.39	42.83	1,199,162	-0.30(-0.69%)
Aug 31, 2005	42.75	43.12	42.45	43.12	952,673	+0.54(+1.26%)
Aug 30, 2005	41.80	42.65	41.63	42.58	1,612,061	+0.77(+1.84%)
Aug 29, 2005	41.50	41.99	41.30	41.81	960,602	-0.14(-0.34%)
Aug 26, 2005	41.96	42.14	41.74	41.96	1,002,484	+0.05(+0.13%)
Aug 25, 2005	41.70	42.07	41.38	41.90	1,376,741	+0.26(+0.62%)
Aug 24, 2005	41.58	42.33	41.28	41.64	1,679,295	+0.12(+0.28%)
Aug 23, 2005	41.86	42.07	41.20	41.53	1,241,155	-0.24(-0.58%)
Aug 22, 2005	41.59	42.29	41.56	41.77	1,139,969	+0.47(+1.15%)
Aug 19, 2005	40.92	41.63	40.76	41.29	1,048,275	+0.38(+0.92%)
Aug 18, 2005	40.83	41.14	40.64	40.92	1,524,723	+0.00(+0.00%)
Aug 17, 2005	40.60	41.03	40.11	40.92	1,315,426	+0.32(+0.79%)
Aug 16, 2005	40.87	41.08	40.44	40.60	751,640	-0.26(-0.64%)
Aug 15, 2005	40.09	41.16	40.09	40.86	1,229,540	-0.12(-0.28%)
Aug 12, 2005	40.85	41.05	40.48	40.97	1,309,953	+0.11(+0.26%)
Aug 11, 2005	40.07	40.95	40.07	40.86	1,824,598	+0.95(+2.38%)
Aug 10, 2005	39.40	40.50	39.35	39.92	2,225,435	+0.97(+2.48%)
Aug 09, 2005	37.95	38.95	37.89	38.95	1,907,691	+1.16(+3.06%)
Aug 08, 2005	37.74	38.09	37.59	37.79	1,183,302	+0.15(+0.40%)
Aug 05, 2005	38.97	39.00	37.64	37.64	1,332,737	-1.32(-3.38%)
Aug 04, 2005	39.04	39.16	38.81	38.96	1,847,940	-0.08(-0.21%)
Aug 03, 2005	39.08	39.31	38.73	39.04	1,487,309	+0.39(+1.00%)
Aug 02, 2005	38.55	38.76	37.83	38.65	2,418,539	+0.49(+1.29%)
Aug 01, 2005	37.20	39.76	37.20	38.16	5,463,296	+2.48(+6.95%)
Jul 29, 2005	35.32	35.86	35.14	35.68	1,504,062	+0.35(+0.99%)
Jul 28, 2005	34.29	35.57	34.29	35.33	1,620,214	+1.04(+3.03%)
Jul 27, 2005	34.68	34.84	34.11	34.29	655,814	-0.36(-1.03%)
Jul 26, 2005	34.70	34.79	34.40	34.65	1,552,756	+0.18(+0.52%)
Jul 25, 2005	34.38	34.70	34.36	34.47	1,155,493	-0.37(-1.05%)
Jul 22, 2005	34.31	34.85	34.09	34.84	1,322,574	+0.51(+1.49%)
Jul 21, 2005	34.92	35.06	33.31	34.33	4,775,763	-1.90(-5.24%)
Jul 20, 2005	36.62	36.83	35.96	36.23	776,434	-0.56(-1.53%)
Jul 19, 2005	37.56	37.56	36.31	36.79	931,229	-0.64(-1.72%)
Jul 18, 2005	36.78	37.58	36.76	37.44	1,171,687	+0.70(+1.90%)
Jul 15, 2005	36.48	37.14	36.44	36.74	747,061	+0.26(+0.71%)
Jul 14, 2005	37.02	37.91	36.39	36.48	1,120,200	-0.55(-1.48%)
Jul 13, 2005	36.98	37.11	36.28	37.02	1,972,804	-0.04(-0.10%)
Jul 12, 2005	37.47	37.57	36.88	37.06	1,948,121	-0.06(-0.17%)
Jul 11, 2005	36.98	37.77	36.80	37.12	1,334,747	-0.26(-0.69%)
Jul 08, 2005	37.64	37.64	37.21	37.38	1,671,701	-0.31(-0.83%)
Jul 07, 2005	36.71	37.82	36.49	37.70	3,152,533	+0.51(+1.37%)
Jul 06, 2005	35.64	40.05	35.58	37.18	9,609,937	+1.69(+4.77%)
Jul 05, 2005	35.23	35.62	34.78	35.49	1,854,753	+0.26(+0.74%)

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.