Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	48.85	49.06	48.26	49.06	433,523	+0.26(+0.53%)
Sep 29, 2005	48.18	48.92	47.76	48.80	326,938	+0.62(+1.29%)
Sep 28, 2005	48.69	48.80	47.95	48.18	296,540	-0.16(-0.34%)
Sep 27, 2005	48.85	48.87	48.01	48.34	423,390	-0.16(-0.32%)
Sep 26, 2005	48.99	49.24	48.34	48.49	383,757	-0.11(-0.22%)
Sep 23, 2005	48.55	48.99	48.01	48.60	376,703	+0.27(+0.55%)
Sep 22, 2005	48.07	48.36	47.61	48.34	287,690	+0.14(+0.29%)
Sep 21, 2005	48.74	48.74	48.08	48.20	570,121	-0.65(-1.34%)
Sep 20, 2005	49.62	49.70	48.73	48.85	354,001	-0.61(-1.23%)
Sep 19, 2005	50.21	50.22	48.96	49.46	641,691	-0.93(-1.84%)
Sep 16, 2005	50.52	50.60	50.18	50.39	1,038,660	+0.32(+0.64%)
Sep 15, 2005	50.60	50.79	49.98	50.07	376,062	-0.45(-0.90%)
Sep 14, 2005	51.03	51.07	50.26	50.52	365,159	-0.44(-0.86%)
Sep 13, 2005	51.30	51.61	50.86	50.96	699,152	-0.31(-0.61%)
Sep 12, 2005	50.48	51.51	50.05	51.27	628,736	+0.88(+1.75%)
Sep 09, 2005	50.44	50.62	50.13	50.39	566,915	-0.12(-0.23%)
Sep 08, 2005	50.13	50.59	49.76	50.51	596,030	+0.31(+0.62%)
Sep 07, 2005	50.63	50.63	49.94	50.19	661,315	-0.31(-0.62%)
Sep 06, 2005	50.07	50.68	50.07	50.51	485,853	+0.44(+0.87%)
Sep 02, 2005	50.37	50.37	50.05	50.07	800,991	-0.22(-0.43%)
Sep 01, 2005	50.29	50.68	49.99	50.29	950,416	+0.14(+0.28%)
Aug 31, 2005	49.20	50.15	48.84	50.15	995,820	+1.43(+2.94%)
Aug 30, 2005	49.12	49.20	48.42	48.71	778,546	-0.60(-1.22%)
Aug 29, 2005	48.49	49.38	48.49	49.31	812,150	+0.64(+1.31%)
Aug 26, 2005	48.31	48.98	48.10	48.67	661,315	+0.37(+0.76%)
Aug 25, 2005	48.26	48.43	48.00	48.31	714,672	+0.33(+0.68%)
Aug 24, 2005	48.34	48.42	47.86	47.98	860,248	-0.53(-1.09%)
Aug 23, 2005	48.63	48.76	48.30	48.51	791,115	+0.04(+0.08%)
Aug 22, 2005	48.53	48.86	48.34	48.47	794,322	-0.12(-0.24%)
Aug 19, 2005	48.96	48.96	48.53	48.59	376,446	+0.02(+0.05%)
Aug 18, 2005	48.69	48.71	48.34	48.56	369,392	-0.12(-0.26%)
Aug 17, 2005	48.57	48.95	48.57	48.69	686,711	+0.02(+0.03%)
Aug 16, 2005	49.59	49.62	48.60	48.67	693,893	-1.22(-2.45%)
Aug 15, 2005	49.72	49.97	49.52	49.90	308,211	+0.27(+0.53%)
Aug 12, 2005	49.93	49.94	49.41	49.63	446,477	-0.32(-0.64%)
Aug 11, 2005	49.06	49.95	49.06	49.95	590,771	+0.97(+1.97%)
Aug 10, 2005	48.61	49.43	48.61	48.99	624,889	+0.57(+1.18%)
Aug 09, 2005	48.63	48.86	48.28	48.42	322,448	-0.02(-0.03%)
Aug 08, 2005	48.53	48.73	48.00	48.43	409,281	+0.09(+0.19%)
Aug 05, 2005	48.07	48.38	48.03	48.34	523,049	-0.04(-0.08%)
Aug 04, 2005	48.35	48.53	48.10	48.38	511,121	-0.18(-0.37%)
Aug 03, 2005	48.49	48.63	48.06	48.56	658,108	-0.07(-0.14%)
Aug 02, 2005	48.35	48.81	48.21	48.63	466,871	+0.41(+0.86%)
Aug 01, 2005	48.51	48.58	48.03	48.21	564,221	-0.37(-0.77%)
Jul 29, 2005	48.63	48.74	48.28	48.59	665,291	-0.16(-0.32%)
Jul 28, 2005	48.65	48.94	48.53	48.74	603,212	+0.05(+0.10%)
Jul 27, 2005	48.46	48.76	48.22	48.70	502,399	+0.37(+0.77%)
Jul 26, 2005	48.27	48.57	48.13	48.32	415,566	+0.12(+0.24%)
Jul 25, 2005	48.44	48.71	48.04	48.21	534,849	-0.47(-0.96%)
Jul 22, 2005	48.57	48.92	48.37	48.67	504,451	+0.23(+0.48%)
Jul 21, 2005	49.06	49.12	48.36	48.44	549,343	-0.48(-0.97%)
Jul 20, 2005	48.70	48.95	48.14	48.92	722,752	+0.16(+0.32%)
Jul 19, 2005	49.78	49.93	48.76	48.76	1,074,445	-0.88(-1.77%)
Jul 18, 2005	48.92	50.43	48.92	49.64	2,019,089	+1.64(+3.43%)
Jul 15, 2005	47.95	49.08	47.18	48.00	3,197,939	+3.36(+7.53%)
Jul 14, 2005	45.06	45.06	44.16	44.64	618,732	+0.06(+0.14%)
Jul 13, 2005	43.31	44.57	43.31	44.57	936,820	+1.67(+3.89%)
Jul 12, 2005	43.54	43.54	42.56	42.90	540,108	-0.68(-1.56%)
Jul 11, 2005	43.23	43.66	43.19	43.58	399,405	+0.16(+0.36%)
Jul 08, 2005	42.40	43.58	42.20	43.43	558,962	+1.04(+2.45%)
Jul 07, 2005	41.63	42.49	41.40	42.39	388,375	+0.09(+0.22%)
Jul 06, 2005	42.97	43.19	42.16	42.30	344,509	-0.66(-1.54%)
Jul 05, 2005	42.86	43.15	42.49	42.96	493,293	-0.23(-0.52%)

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.