Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	36.63	37.36	36.61	36.96	3,131,559	+0.34(+0.93%)
Sep 29, 2005	36.89	37.14	36.43	36.62	2,701,102	-0.18(-0.50%)
Sep 28, 2005	37.15	37.50	36.81	36.81	2,538,978	-0.16(-0.43%)
Sep 27, 2005	37.41	37.66	36.61	36.96	2,649,199	-0.45(-1.19%)
Sep 26, 2005	37.50	38.01	36.84	37.41	2,403,894	+0.10(+0.26%)
Sep 23, 2005	37.31	37.52	36.50	37.31	2,221,377	+0.14(+0.38%)
Sep 22, 2005	37.48	37.92	36.67	37.17	2,607,608	-0.31(-0.82%)
Sep 21, 2005	37.49	38.52	37.37	37.48	3,747,743	+0.11(+0.30%)
Sep 20, 2005	37.31	38.58	37.15	37.36	7,503,735	-2.13(-5.39%)
Sep 19, 2005	39.28	40.10	39.26	39.49	3,355,438	+0.22(+0.56%)
Sep 16, 2005	39.16	39.34	38.84	39.28	3,000,027	+0.63(+1.63%)
Sep 15, 2005	38.66	39.07	38.58	38.65	2,304,558	+0.16(+0.41%)
Sep 14, 2005	38.73	39.18	38.32	38.49	2,926,814	-0.24(-0.63%)
Sep 13, 2005	39.01	39.71	38.68	38.73	2,854,746	-0.37(-0.94%)
Sep 12, 2005	39.62	40.07	38.73	39.10	5,082,998	-0.52(-1.32%)
Sep 09, 2005	38.49	39.71	38.42	39.62	3,700,652	+1.27(+3.32%)
Sep 08, 2005	38.93	39.35	38.28	38.35	3,603,149	-0.67(-1.72%)
Sep 07, 2005	39.10	39.76	38.86	39.02	5,127,109	+0.82(+2.15%)
Sep 06, 2005	38.66	39.06	37.63	38.20	4,339,178	-0.38(-0.97%)
Sep 02, 2005	38.18	38.75	37.83	38.58	4,251,185	+0.47(+1.24%)
Sep 01, 2005	37.10	38.35	37.09	38.11	5,431,878	+1.52(+4.15%)
Aug 31, 2005	35.52	36.59	35.10	36.59	3,884,087	+1.01(+2.85%)
Aug 30, 2005	36.05	36.17	35.26	35.58	3,091,114	-0.59(-1.64%)
Aug 29, 2005	35.01	36.28	34.67	36.17	4,443,327	+1.17(+3.34%)
Aug 26, 2005	35.20	35.34	34.48	35.00	3,764,700	-0.19(-0.55%)
Aug 25, 2005	34.64	35.54	34.39	35.19	3,131,445	+0.55(+1.59%)
Aug 24, 2005	35.00	35.39	34.42	34.64	4,130,423	-0.54(-1.54%)
Aug 23, 2005	36.53	36.53	34.96	35.18	4,595,368	-1.24(-3.40%)
Aug 22, 2005	36.22	36.83	36.22	36.42	2,624,566	+0.51(+1.41%)
Aug 19, 2005	36.70	36.70	35.36	35.92	3,650,125	+0.12(+0.34%)
Aug 18, 2005	36.79	36.88	35.71	35.79	3,671,207	-1.24(-3.35%)
Aug 17, 2005	37.18	37.63	36.90	37.03	3,206,720	-0.15(-0.40%)
Aug 16, 2005	38.37	38.55	37.12	37.18	3,864,036	-1.29(-3.36%)
Aug 15, 2005	38.84	39.29	38.29	38.47	3,226,656	+0.07(+0.18%)
Aug 12, 2005	39.14	39.23	37.69	38.40	4,055,262	-0.68(-1.74%)
Aug 11, 2005	38.75	39.75	38.31	39.08	4,944,592	+0.31(+0.79%)
Aug 10, 2005	37.42	39.89	37.10	38.78	7,096,651	+1.47(+3.93%)
Aug 09, 2005	38.10	38.31	37.15	37.31	3,579,432	-0.35(-0.93%)
Aug 08, 2005	36.88	37.97	36.87	37.66	4,756,116	+1.51(+4.18%)
Aug 05, 2005	37.23	37.70	35.87	36.15	3,963,831	-1.07(-2.88%)
Aug 04, 2005	37.49	37.66	36.97	37.22	2,927,387	-0.59(-1.57%)
Aug 03, 2005	38.41	38.84	37.69	37.82	3,592,723	-0.59(-1.55%)
Aug 02, 2005	38.39	38.91	38.30	38.41	6,136,628	+1.12(+3.00%)
Aug 01, 2005	37.36	37.80	36.59	37.29	4,443,327	+0.07(+0.19%)
Jul 29, 2005	38.32	38.32	37.14	37.22	3,698,705	-1.17(-3.05%)
Jul 28, 2005	37.79	38.86	37.79	38.39	5,063,406	+0.78(+2.07%)
Jul 27, 2005	38.12	38.18	37.23	37.62	5,320,397	-0.52(-1.35%)
Jul 26, 2005	36.40	38.38	35.52	38.13	10,891,943	+1.80(+4.95%)
Jul 25, 2005	37.18	37.44	36.26	36.33	5,492,603	-0.81(-2.19%)
Jul 22, 2005	36.57	38.10	36.57	37.15	7,006,939	+1.21(+3.38%)
Jul 21, 2005	34.95	36.48	34.78	35.93	9,289,499	+0.99(+2.82%)
Jul 20, 2005	33.39	35.17	33.25	34.95	7,274,471	+1.56(+4.68%)
Jul 19, 2005	32.49	33.82	31.98	33.38	7,149,126	+1.10(+3.41%)
Jul 18, 2005	32.12	32.77	31.94	32.28	4,885,013	-0.30(-0.91%)
Jul 15, 2005	32.80	33.04	32.30	32.58	3,048,492	-0.19(-0.59%)
Jul 14, 2005	33.52	33.74	32.38	32.77	5,120,693	-0.61(-1.83%)
Jul 13, 2005	33.30	33.38	32.67	33.38	4,938,290	+0.07(+0.21%)
Jul 12, 2005	32.95	33.59	32.46	33.31	7,628,966	+0.34(+1.03%)
Jul 11, 2005	32.25	33.11	32.13	32.97	6,398,203	+1.01(+3.17%)
Jul 08, 2005	31.85	32.24	31.60	31.96	4,500,270	+0.29(+0.91%)
Jul 07, 2005	31.03	31.73	30.93	31.67	5,903,125	+0.20(+0.64%)
Jul 06, 2005	30.61	31.94	30.30	31.47	7,771,382	+0.86(+2.82%)
Jul 05, 2005	30.37	30.77	30.11	30.61	3,067,283	+0.24(+0.78%)

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.