Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	29.30	29.47	28.92	29.05	1,738,500	-0.25(-0.85%)
Sep 29, 2005	28.90	29.47	28.85	29.30	3,085,800	+0.45(+1.56%)
Sep 28, 2005	28.47	29.08	28.10	28.85	3,099,300	+0.45(+1.58%)
Sep 27, 2005	28.76	28.77	28.00	28.40	3,076,200	-0.46(-1.59%)
Sep 26, 2005	28.28	29.47	28.12	28.86	3,868,500	+0.18(+0.63%)
Sep 23, 2005	28.73	28.75	27.88	28.68	2,742,800	-0.05(-0.17%)
Sep 22, 2005	28.91	28.91	28.33	28.73	2,381,500	-0.32(-1.10%)
Sep 21, 2005	28.65	29.20	28.65	29.05	2,937,600	+0.70(+2.47%)
Sep 20, 2005	28.85	29.18	28.20	28.35	3,061,500	-0.47(-1.63%)
Sep 19, 2005	29.58	29.96	28.75	28.82	5,702,200	-0.18(-0.62%)
Sep 16, 2005	28.73	29.02	28.48	29.00	4,985,500	+0.93(+3.31%)
Sep 15, 2005	27.99	28.18	27.59	28.07	2,855,800	+0.48(+1.74%)
Sep 14, 2005	27.39	27.71	27.31	27.59	2,971,900	+0.50(+1.85%)
Sep 13, 2005	27.73	27.73	27.04	27.09	2,792,400	-0.73(-2.62%)
Sep 12, 2005	27.83	27.84	27.50	27.82	2,269,800	-0.04(-0.14%)
Sep 09, 2005	27.77	27.98	27.77	27.86	3,344,400	+0.17(+0.61%)
Sep 08, 2005	27.46	27.87	27.46	27.69	2,755,100	+0.48(+1.76%)
Sep 07, 2005	27.08	27.52	27.08	27.21	1,620,200	+0.01(+0.04%)
Sep 06, 2005	27.49	27.57	27.13	27.20	1,905,200	-0.16(-0.58%)
Sep 02, 2005	27.24	27.58	26.91	27.36	2,103,600	+0.05(+0.18%)
Sep 01, 2005	26.69	27.56	26.60	27.31	3,378,700	+1.09(+4.16%)
Aug 31, 2005	25.74	26.25	25.56	26.22	1,852,200	+0.54(+2.10%)
Aug 30, 2005	25.65	25.91	25.22	25.68	2,159,600	-0.46(-1.76%)
Aug 29, 2005	26.16	26.41	26.01	26.14	1,599,600	+0.20(+0.77%)
Aug 26, 2005	26.05	26.35	25.85	25.94	1,703,200	-0.11(-0.42%)
Aug 25, 2005	25.90	26.22	25.74	26.05	2,669,000	+0.50(+1.96%)
Aug 24, 2005	26.27	26.52	25.52	25.55	2,792,800	-0.67(-2.56%)
Aug 23, 2005	26.51	26.74	26.18	26.22	1,116,200	-0.06(-0.23%)
Aug 22, 2005	26.67	26.74	25.95	26.28	1,675,800	+0.03(+0.11%)
Aug 19, 2005	26.29	26.38	26.02	26.25	1,411,300	-0.04(-0.15%)
Aug 18, 2005	26.28	26.43	26.02	26.29	2,394,600	-0.02(-0.08%)
Aug 17, 2005	26.45	26.69	26.27	26.31	3,236,400	-0.51(-1.90%)
Aug 16, 2005	27.04	27.32	26.69	26.82	2,150,000	-0.26(-0.96%)
Aug 15, 2005	27.31	27.33	26.91	27.08	1,661,700	-0.43(-1.56%)
Aug 12, 2005	27.75	27.97	27.28	27.51	2,872,100	+0.11(+0.40%)
Aug 11, 2005	26.85	27.63	26.85	27.40	3,458,100	+0.93(+3.51%)
Aug 10, 2005	26.32	26.65	26.16	26.47	1,586,600	+0.33(+1.26%)
Aug 09, 2005	26.07	26.25	25.86	26.14	1,457,400	-0.05(-0.19%)
Aug 08, 2005	26.06	26.62	26.03	26.19	1,992,600	+0.08(+0.31%)
Aug 05, 2005	26.18	26.18	25.91	26.11	2,181,700	-0.05(-0.19%)
Aug 04, 2005	26.05	26.68	26.02	26.16	3,190,600	+0.18(+0.69%)
Aug 03, 2005	25.50	26.07	25.40	25.98	3,892,900	+0.78(+3.10%)
Aug 02, 2005	24.70	25.38	24.70	25.20	2,274,200	+0.60(+2.44%)
Aug 01, 2005	24.75	24.87	24.46	24.60	721,200	+0.10(+0.41%)
Jul 29, 2005	24.69	24.81	24.49	24.50	1,391,900	+0.14(+0.57%)
Jul 28, 2005	24.40	24.50	24.21	24.36	2,029,000	-0.04(-0.16%)
Jul 27, 2005	24.41	24.57	24.21	24.40	1,481,100	+0.04(+0.16%)
Jul 26, 2005	24.50	24.50	24.15	24.36	1,761,000	-0.31(-1.26%)
Jul 25, 2005	24.75	24.77	24.55	24.67	1,243,200	-0.03(-0.12%)
Jul 22, 2005	24.79	24.84	24.48	24.70	1,275,300	+0.05(+0.20%)
Jul 21, 2005	24.49	24.80	24.28	24.65	2,103,100	+0.55(+2.28%)
Jul 20, 2005	24.09	24.33	23.86	24.10	1,684,900	+0.29(+1.22%)
Jul 19, 2005	23.43	23.83	23.35	23.81	1,387,200	+0.26(+1.10%)
Jul 18, 2005	23.74	23.85	23.53	23.55	1,353,400	-0.20(-0.84%)
Jul 15, 2005	24.03	24.07	23.55	23.75	2,026,800	-0.28(-1.17%)
Jul 14, 2005	24.55	24.71	24.03	24.03	1,489,300	-0.50(-2.04%)
Jul 13, 2005	24.51	24.60	24.28	24.53	1,268,300	-0.17(-0.69%)
Jul 12, 2005	25.01	25.20	24.68	24.70	1,451,900	-0.21(-0.84%)
Jul 11, 2005	24.60	25.08	24.60	24.91	1,249,000	+0.35(+1.43%)
Jul 08, 2005	24.62	24.89	24.46	24.56	845,900	-0.03(-0.12%)
Jul 07, 2005	24.58	24.73	24.40	24.59	1,729,400	+0.20(+0.82%)
Jul 06, 2005	24.30	24.55	24.30	24.39	1,290,600	+0.21(+0.87%)
Jul 05, 2005	24.35	24.43	24.02	24.18	2,712,700	-1.10(-4.35%)

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.