Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	31.67	32.28	31.52	32.04	874,168	+0.42(+1.32%)
Sep 29, 2005	31.84	31.95	30.91	31.63	2,229,931	-0.30(-0.93%)
Sep 28, 2005	32.53	32.74	31.92	31.92	1,513,428	-0.56(-1.73%)
Sep 27, 2005	32.91	33.10	32.43	32.48	2,547,618	-0.37(-1.14%)
Sep 26, 2005	32.73	32.91	32.19	32.86	1,656,493	+0.24(+0.73%)
Sep 23, 2005	32.46	32.68	31.83	32.62	1,525,203	+0.79(+2.48%)
Sep 22, 2005	31.69	32.05	31.66	31.83	1,637,889	+0.14(+0.43%)
Sep 21, 2005	31.59	32.21	31.47	31.69	2,584,591	+0.29(+0.92%)
Sep 20, 2005	34.02	34.62	31.13	31.41	7,119,224	-4.69(-12.99%)
Sep 19, 2005	37.11	37.17	35.80	36.09	864,395	-1.15(-3.08%)
Sep 16, 2005	36.82	37.28	36.77	37.24	801,988	+0.54(+1.46%)
Sep 15, 2005	36.99	37.02	36.59	36.71	366,552	-0.32(-0.87%)
Sep 14, 2005	37.61	37.61	36.94	37.03	590,982	-0.48(-1.27%)
Sep 13, 2005	37.37	37.70	36.94	37.50	687,772	-0.43(-1.14%)
Sep 12, 2005	38.13	38.18	37.81	37.94	519,390	+0.19(+0.49%)
Sep 09, 2005	37.88	37.89	37.58	37.75	356,661	-0.05(-0.13%)
Sep 08, 2005	38.05	38.21	37.73	37.80	769,607	+0.07(+0.18%)
Sep 07, 2005	37.11	37.75	37.04	37.73	1,052,087	+0.94(+2.56%)
Sep 06, 2005	36.93	36.99	36.74	36.79	667,048	+0.28(+0.77%)
Sep 02, 2005	36.43	36.80	36.37	36.51	696,721	-0.01(-0.02%)
Sep 01, 2005	36.52	37.67	36.49	36.52	1,270,158	-0.85(-2.27%)
Aug 31, 2005	36.87	37.49	36.82	37.37	766,899	+0.59(+1.62%)
Aug 30, 2005	37.30	37.54	36.44	36.77	1,532,032	-0.52(-1.39%)
Aug 29, 2005	36.94	37.45	36.35	37.29	2,246,769	+1.41(+3.93%)
Aug 26, 2005	35.94	36.09	35.68	35.88	402,348	-0.06(-0.17%)
Aug 25, 2005	36.00	36.16	35.86	35.94	313,447	+0.08(+0.24%)
Aug 24, 2005	35.97	36.30	35.81	35.86	747,706	-0.15(-0.42%)
Aug 23, 2005	36.09	36.20	35.99	36.01	799,162	-0.04(-0.12%)
Aug 22, 2005	36.86	36.91	35.97	36.05	1,217,525	-0.76(-2.08%)
Aug 19, 2005	37.12	37.34	36.82	36.82	757,008	-0.30(-0.80%)
Aug 18, 2005	37.39	37.46	36.98	37.11	785,857	-0.57(-1.51%)
Aug 17, 2005	37.66	37.91	37.37	37.68	544,118	-0.33(-0.87%)
Aug 16, 2005	38.61	38.68	37.87	38.01	604,759	-0.82(-2.10%)
Aug 15, 2005	38.26	39.07	38.14	38.83	380,800	+0.52(+1.35%)
Aug 12, 2005	38.45	38.55	37.89	38.31	364,315	-0.36(-0.92%)
Aug 11, 2005	38.73	38.95	38.40	38.67	401,877	-0.11(-0.28%)
Aug 10, 2005	38.77	39.31	38.57	38.78	536,111	+0.37(+0.97%)
Aug 09, 2005	38.13	38.73	38.13	38.40	684,946	+0.34(+0.89%)
Aug 08, 2005	38.18	38.34	38.02	38.06	563,664	-0.12(-0.31%)
Aug 05, 2005	39.18	39.28	38.12	38.18	700,253	-0.99(-2.52%)
Aug 04, 2005	39.11	39.35	38.88	39.17	785,268	+0.16(+0.41%)
Aug 03, 2005	39.61	39.69	38.73	39.01	524,689	-0.59(-1.50%)
Aug 02, 2005	39.47	39.81	39.36	39.60	517,271	+0.20(+0.52%)
Aug 01, 2005	39.64	39.80	39.35	39.40	479,591	-0.14(-0.36%)
Jul 29, 2005	39.02	39.89	38.90	39.54	723,685	+0.15(+0.39%)
Jul 28, 2005	39.58	39.83	39.02	39.39	797,867	-0.23(-0.58%)
Jul 27, 2005	38.98	39.99	38.30	39.62	1,259,796	+0.64(+1.63%)
Jul 26, 2005	38.79	39.14	38.54	38.98	821,181	+0.14(+0.35%)
Jul 25, 2005	38.47	39.24	38.47	38.85	843,200	-0.49(-1.25%)
Jul 22, 2005	39.66	39.66	38.94	39.34	896,894	-0.32(-0.81%)
Jul 21, 2005	38.41	40.55	38.41	39.66	2,289,512	+1.93(+5.11%)
Jul 20, 2005	37.74	37.87	37.38	37.73	744,762	-0.01(-0.02%)
Jul 19, 2005	37.58	37.83	37.55	37.74	931,041	+0.25(+0.66%)
Jul 18, 2005	37.47	37.61	37.24	37.49	828,246	+0.04(+0.11%)
Jul 15, 2005	36.82	37.47	36.82	37.45	1,299,596	+0.55(+1.50%)
Jul 14, 2005	36.01	37.09	35.97	36.90	1,694,879	+1.36(+3.82%)
Jul 13, 2005	35.37	35.86	35.37	35.54	971,665	+0.13(+0.36%)
Jul 12, 2005	35.50	35.66	35.33	35.41	860,863	-0.13(-0.36%)
Jul 11, 2005	35.31	35.83	35.26	35.54	1,058,328	+0.31(+0.89%)
Jul 08, 2005	34.99	35.34	34.91	35.23	1,380,489	+0.25(+0.70%)
Jul 07, 2005	35.03	35.12	34.90	34.98	2,544,203	-0.30(-0.84%)
Jul 06, 2005	37.37	37.37	35.22	35.28	2,501,695	-2.17(-5.78%)
Jul 05, 2005	37.27	37.75	36.90	37.44	532,461	-0.09(-0.23%)

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.