Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	31.11	32.47	31.02	31.91	1,391,700	+0.89(+2.87%)
Sep 29, 2005	30.17	31.20	30.05	31.02	1,917,500	+0.92(+3.06%)
Sep 28, 2005	30.55	30.68	29.91	30.10	1,265,500	-0.40(-1.31%)
Sep 27, 2005	30.32	30.65	30.02	30.50	862,600	+0.07(+0.23%)
Sep 26, 2005	30.99	31.20	30.20	30.43	517,300	-0.46(-1.49%)
Sep 23, 2005	30.89	31.24	30.37	30.89	1,393,000	+0.39(+1.28%)
Sep 22, 2005	29.91	30.55	29.78	30.50	1,798,100	+0.40(+1.33%)
Sep 21, 2005	31.50	31.51	29.42	30.10	5,100,300	-1.66(-5.23%)
Sep 20, 2005	31.93	32.49	31.76	31.76	1,463,700	-0.17(-0.53%)
Sep 19, 2005	31.81	32.08	31.58	31.93	1,062,500	+0.08(+0.25%)
Sep 16, 2005	31.65	31.85	31.55	31.85	898,500	+0.35(+1.11%)
Sep 15, 2005	31.75	31.90	31.34	31.50	1,327,400	-0.28(-0.88%)
Sep 14, 2005	32.10	32.32	31.76	31.78	935,900	-0.34(-1.06%)
Sep 13, 2005	31.71	32.20	31.71	32.12	1,097,900	+0.27(+0.85%)
Sep 12, 2005	31.92	32.19	31.57	31.85	1,467,300	-0.09(-0.28%)
Sep 09, 2005	32.99	33.00	31.81	31.94	2,059,500	-1.05(-3.18%)
Sep 08, 2005	33.40	33.54	32.86	32.99	787,500	-0.41(-1.23%)
Sep 07, 2005	33.23	33.45	33.20	33.40	2,018,900	+0.12(+0.36%)
Sep 06, 2005	33.44	33.57	32.91	33.28	1,795,500	-0.17(-0.51%)
Sep 02, 2005	33.32	33.67	33.27	33.45	1,053,000	-0.16(-0.48%)
Sep 01, 2005	34.22	34.27	33.39	33.61	1,876,200	-0.61(-1.78%)
Aug 31, 2005	34.04	34.35	33.86	34.22	1,331,100	+0.12(+0.35%)
Aug 30, 2005	34.66	34.70	33.93	34.10	1,204,000	-0.80(-2.29%)
Aug 29, 2005	34.50	35.12	34.29	34.90	483,700	+0.12(+0.35%)
Aug 26, 2005	34.78	34.97	34.42	34.78	690,300	-0.19(-0.54%)
Aug 25, 2005	34.97	35.37	34.61	34.97	1,102,200	+0.00(+0.00%)
Aug 24, 2005	35.50	35.63	34.97	34.97	1,385,300	-0.53(-1.49%)
Aug 23, 2005	35.19	35.71	34.90	35.50	1,436,300	+0.23(+0.65%)
Aug 22, 2005	35.40	36.05	34.90	35.27	1,206,000	-0.12(-0.34%)
Aug 19, 2005	35.73	35.79	35.39	35.39	736,700	-0.30(-0.84%)
Aug 18, 2005	35.90	36.17	35.60	35.69	971,000	-0.27(-0.75%)
Aug 17, 2005	35.92	36.22	35.70	35.96	832,300	+0.15(+0.42%)
Aug 16, 2005	36.03	36.03	35.60	35.81	1,014,200	-0.54(-1.49%)
Aug 15, 2005	35.65	36.44	35.38	36.35	1,044,900	+0.55(+1.54%)
Aug 12, 2005	35.79	35.96	35.49	35.80	1,118,400	-0.29(-0.80%)
Aug 11, 2005	35.43	36.09	35.39	36.09	816,200	+0.59(+1.66%)
Aug 10, 2005	35.15	35.89	34.84	35.50	1,127,700	+0.36(+1.02%)
Aug 09, 2005	35.10	35.42	34.99	35.14	965,100	+0.09(+0.26%)
Aug 08, 2005	34.78	35.17	34.66	35.05	1,096,500	+0.26(+0.75%)
Aug 05, 2005	34.53	34.99	34.28	34.79	1,808,300	+0.10(+0.29%)
Aug 04, 2005	34.06	34.87	34.05	34.69	1,550,900	+0.61(+1.79%)
Aug 03, 2005	34.02	34.41	33.77	34.08	1,467,500	+0.09(+0.26%)
Aug 02, 2005	33.47	34.34	33.33	33.99	1,907,500	+0.52(+1.55%)
Aug 01, 2005	34.71	34.72	33.31	33.47	2,593,500	-1.24(-3.57%)
Jul 29, 2005	34.97	35.28	34.56	34.71	822,200	-0.39(-1.11%)
Jul 28, 2005	34.62	35.12	34.20	35.10	1,116,500	+0.98(+2.87%)
Jul 27, 2005	33.70	34.35	33.26	34.12	2,354,400	+0.88(+2.65%)
Jul 26, 2005	34.31	34.32	33.17	33.24	2,477,400	-1.06(-3.09%)
Jul 25, 2005	34.69	34.69	34.28	34.30	609,200	-0.45(-1.29%)
Jul 22, 2005	34.62	34.75	34.23	34.75	617,000	+0.01(+0.03%)
Jul 21, 2005	34.88	35.01	34.40	34.74	1,002,100	-0.27(-0.77%)
Jul 20, 2005	34.46	35.10	34.30	35.01	808,400	+0.35(+1.01%)
Jul 19, 2005	34.53	34.77	34.07	34.66	1,202,100	+0.26(+0.76%)
Jul 18, 2005	34.19	34.63	34.00	34.40	882,500	+0.21(+0.61%)
Jul 15, 2005	34.57	34.63	34.16	34.19	706,200	-0.38(-1.10%)
Jul 14, 2005	34.70	35.25	34.55	34.57	832,800	+0.06(+0.17%)
Jul 13, 2005	34.48	34.87	34.43	34.51	1,659,500	-0.10(-0.29%)
Jul 12, 2005	36.50	36.81	34.39	34.61	6,141,900	-2.05(-5.59%)
Jul 11, 2005	35.75	36.76	35.65	36.66	1,067,200	+1.08(+3.04%)
Jul 08, 2005	35.40	35.89	34.87	35.58	1,346,700	+0.13(+0.37%)
Jul 07, 2005	34.64	35.45	34.57	35.45	923,300	+0.31(+0.88%)
Jul 06, 2005	35.57	35.73	35.13	35.14	1,193,600	-0.49(-1.38%)
Jul 05, 2005	34.82	35.72	34.73	35.63	592,000	+0.64(+1.83%)

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.