Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	39.40	40.08	39.10	39.77	1,674,900	+0.18(+0.45%)
Sep 29, 2005	38.74	39.66	38.50	39.59	1,868,500	+0.97(+2.51%)
Sep 28, 2005	38.85	39.60	38.41	38.62	2,546,300	+0.01(+0.03%)
Sep 27, 2005	38.00	38.76	37.81	38.61	2,069,100	+0.62(+1.63%)
Sep 26, 2005	37.85	38.39	37.49	37.99	1,573,600	+0.39(+1.04%)
Sep 23, 2005	37.60	38.03	37.03	37.60	1,384,400	+0.37(+0.99%)
Sep 22, 2005	36.85	37.67	36.60	37.23	1,409,600	+0.67(+1.83%)
Sep 21, 2005	36.65	36.86	35.92	36.56	2,145,200	-0.09(-0.25%)
Sep 20, 2005	37.40	37.83	36.59	36.65	2,109,500	-0.72(-1.93%)
Sep 19, 2005	37.76	37.82	37.13	37.37	982,900	-0.39(-1.03%)
Sep 16, 2005	37.35	37.85	37.02	37.76	1,490,100	+0.41(+1.10%)
Sep 15, 2005	37.72	38.00	37.11	37.35	2,712,200	-0.62(-1.63%)
Sep 14, 2005	39.00	39.20	37.97	37.97	1,064,800	-0.97(-2.49%)
Sep 13, 2005	39.00	39.18	38.72	38.94	1,572,900	-0.05(-0.13%)
Sep 12, 2005	38.60	39.16	38.46	38.99	837,200	+0.54(+1.40%)
Sep 09, 2005	38.60	38.90	38.34	38.45	865,100	+0.18(+0.47%)
Sep 08, 2005	38.50	39.03	38.16	38.27	1,844,400	-0.90(-2.30%)
Sep 07, 2005	38.59	39.35	38.59	39.17	2,050,300	+0.58(+1.50%)
Sep 06, 2005	38.59	38.64	37.25	38.59	1,887,600	+1.79(+4.86%)
Sep 02, 2005	37.00	37.04	36.65	36.80	1,347,300	-0.15(-0.41%)
Sep 01, 2005	37.68	37.72	36.53	36.95	2,655,600	-0.47(-1.26%)
Aug 31, 2005	37.42	37.80	36.00	37.42	8,025,500	+4.11(+12.34%)
Aug 30, 2005	34.00	34.05	33.11	33.31	1,192,400	-0.88(-2.57%)
Aug 29, 2005	34.24	34.45	33.93	34.19	879,500	-0.05(-0.15%)
Aug 26, 2005	34.23	34.60	33.82	34.24	1,462,100	+0.01(+0.03%)
Aug 25, 2005	34.21	34.36	34.05	34.23	666,200	+0.02(+0.06%)
Aug 24, 2005	33.95	34.70	33.75	34.21	1,124,200	-0.05(-0.15%)
Aug 23, 2005	33.79	34.32	33.79	34.26	659,300	+0.55(+1.63%)
Aug 22, 2005	34.35	34.47	33.54	33.71	730,600	-0.49(-1.43%)
Aug 19, 2005	34.50	34.60	34.00	34.20	716,500	-0.23(-0.67%)
Aug 18, 2005	34.30	34.73	33.83	34.43	533,300	-0.11(-0.32%)
Aug 17, 2005	34.40	34.79	33.93	34.54	713,700	+0.04(+0.12%)
Aug 16, 2005	35.32	35.32	33.80	34.50	1,424,500	-0.86(-2.43%)
Aug 15, 2005	35.13	35.49	34.65	35.36	690,500	+0.23(+0.65%)
Aug 12, 2005	35.63	35.63	34.69	35.13	1,148,400	-0.50(-1.40%)
Aug 11, 2005	34.69	35.74	34.68	35.63	2,012,200	+1.12(+3.25%)
Aug 10, 2005	34.15	34.99	34.15	34.51	1,504,000	+0.49(+1.44%)
Aug 09, 2005	33.77	34.08	33.74	34.02	861,800	+0.44(+1.31%)
Aug 08, 2005	34.00	34.20	33.47	33.58	642,200	-0.30(-0.89%)
Aug 05, 2005	33.50	33.92	33.38	33.88	717,500	+0.28(+0.83%)
Aug 04, 2005	33.76	33.80	33.37	33.60	689,000	-0.48(-1.41%)
Aug 03, 2005	34.40	34.52	33.90	34.08	1,346,700	-0.81(-2.32%)
Aug 02, 2005	34.75	35.00	34.70	34.89	880,500	+0.07(+0.20%)
Aug 01, 2005	34.25	34.90	34.25	34.82	821,100	+0.79(+2.32%)
Jul 29, 2005	34.53	34.70	34.03	34.03	403,400	-0.60(-1.73%)
Jul 28, 2005	34.46	34.84	34.42	34.63	554,100	+0.15(+0.44%)
Jul 27, 2005	34.33	34.50	33.78	34.48	570,300	+0.14(+0.41%)
Jul 26, 2005	33.81	34.41	33.72	34.34	560,400	+0.63(+1.87%)
Jul 25, 2005	34.21	34.34	33.55	33.71	381,400	-0.44(-1.29%)
Jul 22, 2005	34.20	34.40	33.92	34.15	499,500	+0.10(+0.29%)
Jul 21, 2005	34.05	34.38	33.72	34.05	959,200	-0.12(-0.35%)
Jul 20, 2005	34.13	34.30	33.66	34.17	779,700	-0.24(-0.70%)
Jul 19, 2005	34.44	34.72	34.19	34.41	914,000	+0.12(+0.35%)
Jul 18, 2005	33.90	34.50	33.75	34.29	551,600	+0.34(+1.00%)
Jul 15, 2005	34.00	34.13	33.80	33.95	657,500	+0.05(+0.15%)
Jul 14, 2005	33.95	34.05	33.64	33.90	1,198,500	+0.27(+0.80%)
Jul 13, 2005	33.76	33.87	33.55	33.63	430,200	-0.35(-1.03%)
Jul 12, 2005	33.76	34.20	33.67	33.98	900,100	+0.15(+0.44%)
Jul 11, 2005	33.49	34.18	33.40	33.83	939,600	+0.48(+1.44%)
Jul 08, 2005	32.87	33.45	32.63	33.35	539,000	+0.56(+1.71%)
Jul 07, 2005	32.40	32.82	32.37	32.79	835,000	-0.06(-0.18%)
Jul 06, 2005	33.25	33.37	32.83	32.85	593,400	-0.41(-1.23%)
Jul 05, 2005	32.80	33.40	32.68	33.26	990,700	+0.40(+1.22%)

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.