Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	42.51	43.04	42.20	42.75	1,333,200	+0.23(+0.55%)
Sep 29, 2005	41.72	42.63	41.58	42.51	1,437,280	+0.89(+2.13%)
Sep 28, 2005	41.48	41.78	41.39	41.63	1,049,401	+0.15(+0.36%)
Sep 27, 2005	41.42	42.19	41.17	41.47	1,328,301	+0.07(+0.16%)
Sep 26, 2005	41.45	41.65	41.21	41.41	925,843	+0.04(+0.10%)
Sep 23, 2005	41.37	41.61	40.92	41.37	1,076,884	+0.08(+0.18%)
Sep 22, 2005	41.13	41.51	40.81	41.29	1,362,715	-0.07(-0.16%)
Sep 21, 2005	41.26	41.63	41.13	41.36	1,421,029	-0.04(-0.10%)
Sep 20, 2005	42.19	42.22	41.37	41.40	1,886,340	-0.80(-1.88%)
Sep 19, 2005	42.43	42.55	41.99	42.19	991,087	-0.21(-0.49%)
Sep 16, 2005	43.11	43.11	42.13	42.40	3,825,856	-0.70(-1.63%)
Sep 15, 2005	43.42	43.42	42.70	43.11	1,314,559	-0.14(-0.33%)
Sep 14, 2005	43.10	43.42	42.72	43.25	1,582,346	+0.56(+1.31%)
Sep 13, 2005	42.68	43.22	42.10	42.69	1,560,120	+0.18(+0.41%)
Sep 12, 2005	42.85	42.85	42.09	42.51	1,474,562	-0.52(-1.21%)
Sep 09, 2005	42.16	43.08	41.95	43.03	1,165,071	+0.96(+2.29%)
Sep 08, 2005	41.05	42.24	40.96	42.07	1,199,366	+0.47(+1.13%)
Sep 07, 2005	41.93	42.01	41.52	41.60	1,215,856	-0.50(-1.19%)
Sep 06, 2005	42.43	42.63	41.95	42.10	1,122,531	-0.05(-0.12%)
Sep 02, 2005	41.84	42.64	41.69	42.15	1,518,895	+0.35(+0.84%)
Sep 01, 2005	41.09	41.93	41.07	41.80	1,262,818	+0.70(+1.71%)
Aug 31, 2005	40.85	41.10	40.39	41.10	1,406,331	+0.26(+0.64%)
Aug 30, 2005	40.91	41.01	40.61	40.84	1,091,343	-0.06(-0.14%)
Aug 29, 2005	40.67	41.33	40.47	40.90	1,223,743	+0.08(+0.18%)
Aug 26, 2005	41.18	41.13	40.66	40.82	1,191,360	-0.35(-0.85%)
Aug 25, 2005	40.37	41.21	40.33	41.17	1,564,900	+0.86(+2.14%)
Aug 24, 2005	40.34	41.42	40.26	40.31	1,218,246	+0.02(+0.04%)
Aug 23, 2005	40.63	40.96	40.27	40.29	1,456,638	-0.39(-0.97%)
Aug 22, 2005	40.17	41.67	40.17	40.69	2,171,215	+0.95(+2.38%)
Aug 19, 2005	39.64	39.98	39.47	39.74	1,070,432	+0.39(+0.98%)
Aug 18, 2005	39.29	39.51	39.17	39.36	1,001,603	+0.03(+0.08%)
Aug 17, 2005	38.75	39.58	38.70	39.32	1,067,325	+0.33(+0.86%)
Aug 16, 2005	39.12	39.41	38.90	38.99	1,239,397	-0.13(-0.34%)
Aug 15, 2005	38.87	39.33	38.85	39.12	807,424	+0.07(+0.17%)
Aug 12, 2005	38.66	39.26	38.64	39.06	955,358	-0.06(-0.15%)
Aug 11, 2005	38.42	39.23	38.04	39.11	1,798,392	+0.24(+0.62%)
Aug 10, 2005	39.21	39.62	38.71	38.87	1,198,171	+0.03(+0.09%)
Aug 09, 2005	38.86	39.12	38.66	38.84	1,377,294	+0.06(+0.15%)
Aug 08, 2005	39.33	39.33	38.70	38.78	959,541	-0.54(-1.38%)
Aug 05, 2005	39.12	39.57	39.07	39.32	1,138,663	-0.51(-1.28%)
Aug 04, 2005	39.58	40.05	39.42	39.83	1,201,876	-0.02(-0.04%)
Aug 03, 2005	38.83	39.94	38.80	39.85	1,617,956	+0.44(+1.10%)
Aug 02, 2005	39.45	39.63	39.28	39.42	2,032,363	-0.02(-0.04%)
Aug 01, 2005	39.51	39.92	38.88	39.43	2,146,002	-0.16(-0.40%)
Jul 29, 2005	41.84	41.84	39.55	39.59	2,481,184	-1.77(-4.29%)
Jul 28, 2005	40.66	41.58	40.65	41.37	1,000,527	+0.69(+1.71%)
Jul 27, 2005	40.92	40.94	40.37	40.67	672,515	-0.25(-0.61%)
Jul 26, 2005	40.21	41.00	40.00	40.92	1,096,720	+1.02(+2.56%)
Jul 25, 2005	39.77	40.04	39.42	39.90	643,239	+0.12(+0.29%)
Jul 22, 2005	39.96	39.96	39.40	39.78	547,643	-0.18(-0.44%)
Jul 21, 2005	40.31	40.35	39.70	39.96	1,061,948	-0.31(-0.77%)
Jul 20, 2005	39.43	40.28	39.21	40.27	824,512	+0.71(+1.80%)
Jul 19, 2005	39.16	39.64	38.83	39.56	802,883	+0.60(+1.55%)
Jul 18, 2005	39.22	39.22	38.73	38.96	568,316	-0.26(-0.66%)
Jul 15, 2005	39.01	39.33	38.63	39.22	550,630	+0.22(+0.56%)
Jul 14, 2005	39.00	39.23	38.60	39.00	764,048	+0.02(+0.04%)
Jul 13, 2005	38.78	39.11	38.73	38.98	745,406	+0.16(+0.41%)
Jul 12, 2005	38.42	38.85	38.30	38.82	924,409	+0.40(+1.05%)
Jul 11, 2005	38.44	38.74	38.03	38.42	570,586	-0.01(-0.02%)
Jul 08, 2005	37.83	38.48	37.75	38.43	579,190	+0.62(+1.64%)
Jul 07, 2005	37.24	37.82	36.86	37.81	895,731	+0.15(+0.40%)
Jul 06, 2005	38.01	38.11	37.52	37.66	468,777	-0.35(-0.92%)
Jul 05, 2005	37.86	38.16	37.56	38.01	793,443	+0.11(+0.29%)

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.