Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	40.19	41.42	39.87	41.02	729,744	+0.62(+1.53%)
Sep 29, 2005	40.81	40.89	39.94	40.40	684,542	-0.57(-1.39%)
Sep 28, 2005	40.64	41.24	40.41	40.97	662,782	+0.57(+1.41%)
Sep 27, 2005	41.10	41.14	39.37	40.40	777,153	-0.55(-1.35%)
Sep 26, 2005	42.00	42.56	40.59	40.95	962,900	-1.05(-2.49%)
Sep 23, 2005	41.70	42.52	40.43	42.00	2,837,823	+2.66(+6.77%)
Sep 22, 2005	38.24	39.95	38.11	39.34	1,740,579	+1.28(+3.37%)
Sep 21, 2005	39.05	39.05	37.15	38.05	2,761,190	-1.01(-2.58%)
Sep 20, 2005	41.40	41.66	39.04	39.06	2,067,608	-2.35(-5.67%)
Sep 19, 2005	41.25	42.05	40.95	41.41	1,377,599	+0.27(+0.65%)
Sep 16, 2005	41.72	42.05	40.86	41.14	1,883,963	-0.73(-1.75%)
Sep 15, 2005	41.86	42.13	41.57	41.88	780,937	+0.15(+0.36%)
Sep 14, 2005	43.09	43.50	41.64	41.72	1,163,154	-1.30(-3.03%)
Sep 13, 2005	43.76	43.76	42.62	43.03	1,177,135	-1.11(-2.52%)
Sep 12, 2005	45.12	45.12	43.65	44.14	949,129	-1.17(-2.58%)
Sep 09, 2005	45.80	45.92	45.20	45.31	734,053	-0.43(-0.94%)
Sep 08, 2005	45.71	46.26	45.28	45.74	669,510	-0.10(-0.23%)
Sep 07, 2005	43.95	46.37	43.93	45.84	1,013,673	+1.72(+3.90%)
Sep 06, 2005	43.80	44.37	43.24	44.12	544,837	+0.31(+0.72%)
Sep 02, 2005	42.98	43.93	42.58	43.81	866,610	+0.72(+1.68%)
Sep 01, 2005	44.28	44.84	43.02	43.08	1,099,136	-1.18(-2.66%)
Aug 31, 2005	43.81	44.43	43.26	44.26	1,134,141	-0.02(-0.04%)
Aug 30, 2005	45.00	45.35	43.04	44.28	1,397,362	-0.99(-2.19%)
Aug 29, 2005	44.45	45.42	44.26	45.27	829,397	-0.19(-0.42%)
Aug 26, 2005	45.99	45.99	45.00	45.46	756,444	-0.42(-0.91%)
Aug 25, 2005	44.57	46.38	44.56	45.88	1,518,881	-0.29(-0.64%)
Aug 24, 2005	46.04	46.67	45.77	46.18	570,381	-0.02(-0.04%)
Aug 23, 2005	47.56	47.75	45.95	46.19	844,955	-0.90(-1.92%)
Aug 22, 2005	47.47	48.32	46.55	47.10	636,607	-0.29(-0.60%)
Aug 19, 2005	48.09	48.09	47.34	47.38	532,328	-0.59(-1.23%)
Aug 18, 2005	48.53	48.53	47.69	47.97	770,215	-0.74(-1.52%)
Aug 17, 2005	46.99	48.74	46.90	48.72	1,162,733	+1.71(+3.64%)
Aug 16, 2005	47.04	47.17	46.72	47.00	510,883	-0.10(-0.22%)
Aug 15, 2005	47.09	47.17	46.55	47.11	508,991	-0.17(-0.36%)
Aug 12, 2005	47.61	47.61	46.47	47.28	699,469	-0.46(-0.96%)
Aug 11, 2005	48.47	48.47	47.47	47.74	486,180	-0.83(-1.70%)
Aug 10, 2005	48.04	48.80	47.74	48.56	851,683	+0.57(+1.19%)
Aug 09, 2005	47.66	48.29	47.66	47.99	614,532	+0.37(+0.78%)
Aug 08, 2005	47.49	48.00	47.20	47.62	732,792	+0.21(+0.44%)
Aug 05, 2005	47.80	48.37	46.47	47.41	848,109	-0.93(-1.93%)
Aug 04, 2005	48.61	48.81	47.90	48.34	711,663	-1.05(-2.12%)
Aug 03, 2005	49.38	49.69	49.08	49.39	841,381	-0.02(-0.04%)
Aug 02, 2005	48.84	49.41	48.47	49.41	499,846	+0.58(+1.19%)
Aug 01, 2005	49.84	50.01	48.71	48.83	656,895	-1.06(-2.12%)
Jul 29, 2005	50.28	50.41	49.51	49.89	568,594	-0.42(-0.83%)
Jul 28, 2005	49.32	50.78	49.18	50.30	1,802,915	+2.12(+4.40%)
Jul 27, 2005	51.34	51.34	47.80	48.18	3,333,675	-3.97(-7.61%)
Jul 26, 2005	51.32	52.23	50.98	52.15	628,092	+1.02(+1.99%)
Jul 25, 2005	51.80	52.22	50.94	51.13	620,839	-0.12(-0.24%)
Jul 22, 2005	51.41	52.27	51.10	51.26	700,730	+0.17(+0.34%)
Jul 21, 2005	51.60	52.31	50.66	51.08	598,133	-0.08(-0.15%)
Jul 20, 2005	50.33	51.46	49.96	51.16	791,975	+0.70(+1.40%)
Jul 19, 2005	49.70	50.85	49.49	50.46	674,450	+1.08(+2.18%)
Jul 18, 2005	49.37	49.97	49.19	49.38	303,166	-0.03(-0.06%)
Jul 15, 2005	49.18	49.72	49.15	49.41	304,533	+0.09(+0.17%)
Jul 14, 2005	49.94	50.29	49.00	49.32	484,498	-0.38(-0.77%)
Jul 13, 2005	50.28	50.56	49.50	49.70	457,482	-0.75(-1.49%)
Jul 12, 2005	50.43	50.69	49.89	50.46	625,149	-0.21(-0.41%)
Jul 11, 2005	50.42	51.47	50.23	50.67	896,149	+0.39(+0.78%)
Jul 08, 2005	49.42	50.37	49.09	50.28	552,511	+0.71(+1.44%)
Jul 07, 2005	48.52	49.57	48.46	49.56	422,688	+0.04(+0.08%)
Jul 06, 2005	49.50	50.05	48.82	49.52	440,873	+0.03(+0.06%)
Jul 05, 2005	48.52	49.66	48.35	49.50	426,577	+0.68(+1.38%)

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.