Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	39.84	39.99	39.69	39.78	767,803	-0.05(-0.12%)
Sep 29, 2005	39.59	39.93	39.56	39.83	765,324	+0.21(+0.52%)
Sep 28, 2005	39.62	39.81	39.44	39.62	988,300	-0.53(-1.33%)
Sep 27, 2005	40.20	40.29	40.11	40.16	626,200	-0.15(-0.37%)
Sep 26, 2005	40.40	40.40	40.19	40.31	693,283	+0.10(+0.26%)
Sep 23, 2005	40.12	40.25	39.98	40.20	647,638	-0.04(-0.10%)
Sep 22, 2005	40.18	40.25	40.07	40.25	1,120,132	-0.32(-0.78%)
Sep 21, 2005	40.94	40.99	40.51	40.56	798,719	-0.20(-0.49%)
Sep 20, 2005	40.76	40.91	40.69	40.76	1,154,111	+0.10(+0.24%)
Sep 19, 2005	40.66	40.79	40.62	40.66	603,596	-0.24(-0.59%)
Sep 16, 2005	40.73	41.03	40.59	40.90	1,310,588	+0.27(+0.66%)
Sep 15, 2005	40.59	40.77	40.53	40.64	1,027,237	-0.32(-0.77%)
Sep 14, 2005	40.88	40.99	40.81	40.95	2,326,597	-0.70(-1.68%)
Sep 13, 2005	41.84	41.84	41.60	41.65	1,244,089	-0.05(-0.13%)
Sep 12, 2005	41.76	41.82	41.65	41.71	738,928	-0.32(-0.75%)
Sep 09, 2005	41.86	42.10	41.86	42.02	464,765	+0.19(+0.46%)
Sep 08, 2005	42.09	42.13	41.73	41.83	867,698	-0.24(-0.57%)
Sep 07, 2005	42.11	42.17	41.97	42.07	932,447	-0.10(-0.23%)
Sep 06, 2005	42.10	42.26	42.03	42.17	1,056,404	+0.59(+1.42%)
Sep 02, 2005	41.51	41.73	41.44	41.58	803,240	+0.86(+2.12%)
Sep 01, 2005	40.34	40.79	40.30	40.71	949,947	+1.14(+2.88%)
Aug 31, 2005	39.19	39.57	39.14	39.57	545,993	+0.62(+1.60%)
Aug 30, 2005	39.18	39.22	38.78	38.95	867,552	-0.58(-1.46%)
Aug 29, 2005	39.15	39.60	39.12	39.52	336,141	+0.01(+0.03%)
Aug 26, 2005	39.81	39.85	39.50	39.51	236,684	-0.24(-0.60%)
Aug 25, 2005	39.63	39.84	39.61	39.75	536,222	+0.44(+1.12%)
Aug 24, 2005	39.55	39.57	39.26	39.31	520,910	-0.38(-0.95%)
Aug 23, 2005	39.74	39.77	39.58	39.69	367,641	+0.06(+0.16%)
Aug 22, 2005	40.05	40.15	39.55	39.63	463,890	+0.25(+0.63%)
Aug 19, 2005	39.34	39.46	39.28	39.38	568,305	+0.04(+0.10%)
Aug 18, 2005	39.30	39.45	39.15	39.34	685,262	+0.30(+0.77%)
Aug 17, 2005	38.96	39.12	38.89	39.04	465,348	-0.06(-0.16%)
Aug 16, 2005	39.04	39.14	38.99	39.10	675,491	+0.04(+0.11%)
Aug 15, 2005	38.91	39.12	38.82	39.06	256,809	+0.07(+0.18%)
Aug 12, 2005	38.94	39.09	38.86	38.99	501,514	-0.20(-0.51%)
Aug 11, 2005	39.16	39.26	39.04	39.19	694,887	+0.47(+1.20%)
Aug 10, 2005	38.81	38.91	38.57	38.72	859,823	+0.35(+0.91%)
Aug 09, 2005	38.24	38.39	38.16	38.37	513,327	-0.03(-0.07%)
Aug 08, 2005	38.47	38.54	38.37	38.40	441,140	+0.18(+0.47%)
Aug 05, 2005	38.45	38.46	38.08	38.22	538,701	-0.16(-0.41%)
Aug 04, 2005	38.14	38.50	38.09	38.38	401,911	+0.01(+0.02%)
Aug 03, 2005	38.43	38.48	38.28	38.37	701,304	-0.10(-0.27%)
Aug 02, 2005	38.33	38.52	38.29	38.48	495,244	+0.23(+0.59%)
Aug 01, 2005	38.33	38.33	38.11	38.25	575,305	+0.08(+0.20%)
Jul 29, 2005	38.22	38.30	38.06	38.17	679,866	+0.05(+0.13%)
Jul 28, 2005	37.91	38.26	37.87	38.13	523,827	+0.25(+0.67%)
Jul 27, 2005	37.84	38.02	37.80	37.87	592,659	+0.05(+0.13%)
Jul 26, 2005	37.82	37.89	37.72	37.82	533,014	-0.20(-0.52%)
Jul 25, 2005	37.92	38.12	37.83	38.02	543,076	-0.02(-0.05%)
Jul 22, 2005	37.94	38.15	37.93	38.04	730,616	-0.23(-0.61%)
Jul 21, 2005	38.09	38.39	38.02	38.28	735,720	+0.34(+0.90%)
Jul 20, 2005	37.82	38.04	37.54	37.93	642,242	+0.01(+0.02%)
Jul 19, 2005	37.89	38.06	37.82	37.93	515,223	-0.22(-0.58%)
Jul 18, 2005	38.04	38.26	37.98	38.15	903,135	+0.12(+0.32%)
Jul 15, 2005	38.06	38.26	37.89	38.02	1,190,131	-0.45(-1.18%)
Jul 14, 2005	38.54	38.57	38.38	38.48	517,264	+0.09(+0.23%)
Jul 13, 2005	38.47	38.57	38.27	38.39	606,659	-0.50(-1.29%)
Jul 12, 2005	38.74	38.98	38.66	38.89	831,385	+0.45(+1.16%)
Jul 11, 2005	37.96	38.44	37.94	38.44	2,312,889	-0.24(-0.62%)
Jul 08, 2005	38.43	38.80	38.24	38.68	1,797,228	-0.62(-1.59%)
Jul 07, 2005	38.57	39.63	38.50	39.31	2,305,451	-1.45(-3.55%)
Jul 06, 2005	40.05	40.89	40.03	40.75	2,340,305	+0.69(+1.73%)
Jul 05, 2005	39.70	40.07	39.60	40.06	749,282	-0.29(-0.73%)

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.