Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	44.71	44.76	43.91	44.00	1,619,497	-0.84(-1.88%)
Sep 29, 2005	44.80	44.99	44.26	44.84	1,697,839	+0.16(+0.36%)
Sep 28, 2005	44.09	44.69	43.44	44.68	1,995,428	+0.70(+1.60%)
Sep 27, 2005	43.98	44.05	43.36	43.98	1,836,569	-0.25(-0.56%)
Sep 26, 2005	42.92	44.34	42.78	44.22	3,285,238	+1.06(+2.46%)
Sep 23, 2005	43.16	44.03	42.83	43.16	2,387,681	-1.14(-2.58%)
Sep 22, 2005	45.31	45.48	43.26	44.31	2,653,825	-0.71(-1.58%)
Sep 21, 2005	44.96	45.26	44.58	45.02	2,177,464	+0.71(+1.61%)
Sep 20, 2005	44.41	44.78	43.52	44.31	2,386,810	-0.38(-0.84%)
Sep 19, 2005	43.65	44.97	43.56	44.68	2,589,737	+1.70(+3.97%)
Sep 16, 2005	42.85	43.20	42.47	42.98	2,620,203	+0.13(+0.30%)
Sep 15, 2005	42.87	43.14	42.29	42.85	1,616,885	+0.19(+0.45%)
Sep 14, 2005	42.28	42.85	42.05	42.66	2,144,278	+0.61(+1.45%)
Sep 13, 2005	42.37	42.58	41.84	42.05	3,078,829	-0.43(-1.01%)
Sep 12, 2005	43.31	43.49	42.35	42.47	2,020,454	-0.97(-2.23%)
Sep 09, 2005	43.06	43.50	42.99	43.44	1,956,910	+0.61(+1.43%)
Sep 08, 2005	42.69	43.31	42.68	42.83	2,052,552	+0.15(+0.36%)
Sep 07, 2005	42.52	43.36	42.36	42.68	2,614,763	+0.04(+0.09%)
Sep 06, 2005	42.15	42.66	41.52	42.64	2,047,003	+0.48(+1.14%)
Sep 02, 2005	42.28	42.28	41.58	42.16	2,198,029	-0.26(-0.62%)
Sep 01, 2005	42.21	42.58	41.82	42.42	2,775,799	+0.67(+1.60%)
Aug 31, 2005	41.15	42.40	40.90	41.76	3,023,119	+0.67(+1.62%)
Aug 30, 2005	40.37	41.34	40.37	41.09	2,313,583	+0.95(+2.37%)
Aug 29, 2005	40.55	40.90	39.89	40.14	2,350,795	+0.18(+0.46%)
Aug 26, 2005	40.51	40.62	39.85	39.96	1,408,845	-0.46(-1.15%)
Aug 25, 2005	40.44	40.54	40.12	40.42	1,151,187	-0.05(-0.11%)
Aug 24, 2005	40.29	40.90	39.90	40.47	2,037,102	+0.27(+0.67%)
Aug 23, 2005	40.23	40.42	39.45	40.19	2,048,200	+0.15(+0.37%)
Aug 22, 2005	41.34	41.34	39.74	40.05	2,470,484	-0.45(-1.10%)
Aug 19, 2005	40.09	40.58	39.91	40.49	1,786,299	+0.97(+2.45%)
Aug 18, 2005	39.17	39.65	38.82	39.52	2,467,220	+0.31(+0.79%)
Aug 17, 2005	40.14	41.16	38.97	39.22	3,102,223	-1.03(-2.56%)
Aug 16, 2005	40.94	41.28	40.15	40.25	2,130,677	-0.84(-2.04%)
Aug 15, 2005	41.08	41.34	40.81	41.08	1,944,615	+0.00(+0.01%)
Aug 12, 2005	41.79	41.93	40.90	41.08	1,870,734	-0.59(-1.41%)
Aug 11, 2005	41.36	41.77	41.03	41.67	2,127,086	+0.35(+0.86%)
Aug 10, 2005	40.42	41.33	40.30	41.31	2,318,370	+1.26(+3.14%)
Aug 09, 2005	40.44	40.47	39.86	40.05	2,108,806	-0.29(-0.72%)
Aug 08, 2005	39.98	41.00	39.93	40.34	2,425,220	+0.90(+2.27%)
Aug 05, 2005	40.11	40.13	39.04	39.45	2,060,060	-0.67(-1.66%)
Aug 04, 2005	40.01	40.41	39.98	40.11	2,521,732	-0.12(-0.30%)
Aug 03, 2005	40.70	40.81	39.93	40.23	2,457,209	-0.41(-1.02%)
Aug 02, 2005	40.46	40.83	40.30	40.65	2,483,650	-0.12(-0.30%)
Aug 01, 2005	40.74	41.23	40.72	40.77	1,179,913	+0.17(+0.42%)
Jul 29, 2005	41.13	41.29	40.60	40.60	1,481,093	-0.30(-0.73%)
Jul 28, 2005	40.70	40.99	40.13	40.90	1,767,911	+0.15(+0.36%)
Jul 27, 2005	40.59	40.78	39.93	40.75	1,227,353	+0.34(+0.83%)
Jul 26, 2005	40.60	40.83	40.29	40.42	1,088,405	-0.27(-0.66%)
Jul 25, 2005	40.52	41.06	40.11	40.68	1,770,413	+0.10(+0.25%)
Jul 22, 2005	39.21	40.69	39.20	40.58	2,514,116	+1.59(+4.08%)
Jul 21, 2005	39.24	39.64	38.64	38.99	2,273,759	-0.57(-1.44%)
Jul 20, 2005	39.54	39.83	38.77	39.56	1,995,428	+0.07(+0.19%)
Jul 19, 2005	39.30	39.51	38.78	39.49	2,290,624	+0.40(+1.01%)
Jul 18, 2005	39.40	39.43	38.86	39.09	1,398,290	-0.52(-1.31%)
Jul 15, 2005	39.93	40.35	39.30	39.61	2,140,360	-0.05(-0.12%)
Jul 14, 2005	41.00	41.36	39.51	39.66	3,195,036	-1.44(-3.50%)
Jul 13, 2005	41.56	41.56	40.78	41.10	1,748,108	-0.41(-0.99%)
Jul 12, 2005	40.96	41.50	40.74	41.50	1,799,465	+0.66(+1.62%)
Jul 11, 2005	39.99	40.84	39.93	40.84	2,268,754	+0.21(+0.52%)
Jul 08, 2005	41.24	41.35	40.00	40.63	4,168,105	-0.28(-0.69%)
Jul 07, 2005	39.07	41.00	39.01	40.91	3,929,925	+1.51(+3.82%)
Jul 06, 2005	40.44	40.46	39.03	39.40	3,681,298	-0.96(-2.37%)
Jul 05, 2005	39.06	40.53	39.03	40.36	3,230,398	+1.46(+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.