Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	48.65	48.70	47.77	47.88	1,488,400	-0.91(-1.88%)
Sep 29, 2005	48.74	48.95	48.16	48.79	1,560,400	+0.17(+0.36%)
Sep 28, 2005	47.98	48.62	47.27	48.62	1,833,900	+0.77(+1.60%)
Sep 27, 2005	47.85	47.94	47.18	47.85	1,687,900	-0.27(-0.56%)
Sep 26, 2005	46.70	48.25	46.55	48.12	3,019,300	+1.15(+2.46%)
Sep 23, 2005	46.97	47.91	46.60	46.97	2,194,400	-1.24(-2.58%)
Sep 22, 2005	49.30	49.48	47.06	48.21	2,439,000	-0.77(-1.58%)
Sep 21, 2005	48.92	49.25	48.51	48.98	2,001,200	+0.77(+1.61%)
Sep 20, 2005	48.33	48.72	47.35	48.21	2,193,600	-0.41(-0.84%)
Sep 19, 2005	47.49	48.94	47.40	48.62	2,380,100	+1.85(+3.97%)
Sep 16, 2005	46.62	47.00	46.22	46.77	2,408,100	+0.14(+0.30%)
Sep 15, 2005	46.65	46.94	46.02	46.62	1,486,000	+0.21(+0.45%)
Sep 14, 2005	46.00	46.62	45.75	46.41	1,970,700	+0.66(+1.45%)
Sep 13, 2005	46.10	46.33	45.53	45.75	2,829,600	-0.47(-1.01%)
Sep 12, 2005	47.12	47.33	46.08	46.22	1,856,900	-1.05(-2.23%)
Sep 09, 2005	46.85	47.33	46.77	47.27	1,798,500	+0.67(+1.43%)
Sep 08, 2005	46.45	47.12	46.44	46.60	1,886,400	+0.16(+0.36%)
Sep 07, 2005	46.26	47.17	46.09	46.44	2,403,100	+0.04(+0.09%)
Sep 06, 2005	45.87	46.42	45.18	46.40	1,881,300	+0.52(+1.14%)
Sep 02, 2005	46.00	46.00	45.24	45.88	2,020,100	-0.28(-0.62%)
Sep 01, 2005	45.92	46.33	45.50	46.16	2,551,100	+0.72(+1.60%)
Aug 31, 2005	44.77	46.13	44.50	45.44	2,778,400	+0.73(+1.62%)
Aug 30, 2005	43.92	44.98	43.92	44.71	2,126,300	+1.04(+2.37%)
Aug 29, 2005	44.12	44.51	43.40	43.67	2,160,500	+0.20(+0.46%)
Aug 26, 2005	44.08	44.20	43.36	43.48	1,294,800	-0.50(-1.15%)
Aug 25, 2005	44.00	44.11	43.65	43.98	1,058,000	-0.05(-0.11%)
Aug 24, 2005	43.84	44.51	43.41	44.03	1,872,200	+0.30(+0.67%)
Aug 23, 2005	43.77	43.98	42.92	43.73	1,882,400	+0.16(+0.37%)
Aug 22, 2005	44.98	44.98	43.23	43.58	2,270,500	-0.48(-1.10%)
Aug 19, 2005	43.62	44.15	43.42	44.06	1,641,700	+1.05(+2.45%)
Aug 18, 2005	42.62	43.15	42.23	43.01	2,267,500	+0.34(+0.79%)
Aug 17, 2005	43.67	44.79	42.40	42.67	2,851,100	-1.12(-2.56%)
Aug 16, 2005	44.55	44.92	43.69	43.79	1,958,200	-0.91(-2.04%)
Aug 15, 2005	44.70	44.98	44.40	44.70	1,787,200	+0.01(+0.01%)
Aug 12, 2005	45.48	45.62	44.50	44.70	1,719,300	-0.64(-1.41%)
Aug 11, 2005	45.00	45.45	44.65	45.34	1,954,900	+0.38(+0.86%)
Aug 10, 2005	43.98	44.98	43.85	44.95	2,130,700	+1.37(+3.14%)
Aug 09, 2005	44.00	44.03	43.37	43.58	1,938,100	-0.32(-0.72%)
Aug 08, 2005	43.50	44.61	43.45	43.90	2,228,900	+0.98(+2.27%)
Aug 05, 2005	43.65	43.66	42.48	42.92	1,893,300	-0.73(-1.66%)
Aug 04, 2005	43.53	43.97	43.51	43.65	2,317,600	-0.13(-0.30%)
Aug 03, 2005	44.28	44.40	43.45	43.77	2,258,300	-0.45(-1.02%)
Aug 02, 2005	44.02	44.42	43.85	44.23	2,282,600	-0.13(-0.30%)
Aug 01, 2005	44.33	44.87	44.31	44.36	1,084,400	+0.19(+0.42%)
Jul 29, 2005	44.75	44.92	44.17	44.17	1,361,200	-0.33(-0.73%)
Jul 28, 2005	44.28	44.60	43.66	44.50	1,624,800	+0.16(+0.36%)
Jul 27, 2005	44.17	44.38	43.45	44.34	1,128,000	+0.37(+0.83%)
Jul 26, 2005	44.17	44.42	43.84	43.98	1,000,300	-0.29(-0.66%)
Jul 25, 2005	44.09	44.68	43.64	44.27	1,627,100	+0.11(+0.25%)
Jul 22, 2005	42.66	44.27	42.65	44.16	2,310,600	+1.73(+4.08%)
Jul 21, 2005	42.70	43.13	42.04	42.42	2,089,700	-0.62(-1.44%)
Jul 20, 2005	43.02	43.34	42.19	43.05	1,833,900	+0.08(+0.19%)
Jul 19, 2005	42.76	42.99	42.20	42.97	2,105,200	+0.43(+1.01%)
Jul 18, 2005	42.87	42.90	42.28	42.53	1,285,100	-0.57(-1.31%)
Jul 15, 2005	43.45	43.90	42.76	43.10	1,967,100	-0.05(-0.12%)
Jul 14, 2005	44.62	45.01	42.99	43.15	2,936,400	-1.57(-3.50%)
Jul 13, 2005	45.23	45.23	44.38	44.72	1,606,600	-0.44(-0.99%)
Jul 12, 2005	44.56	45.16	44.33	45.16	1,653,800	+0.72(+1.62%)
Jul 11, 2005	43.51	44.44	43.45	44.44	2,085,100	+0.23(+0.52%)
Jul 08, 2005	44.88	44.99	43.52	44.21	3,830,700	-0.30(-0.69%)
Jul 07, 2005	42.51	44.61	42.45	44.52	3,611,800	+1.64(+3.83%)
Jul 06, 2005	44.00	44.02	42.47	42.88	3,383,300	-1.04(-2.37%)
Jul 05, 2005	42.49	44.09	42.47	43.91	2,968,900	+1.59(+3.74%)

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.