Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	39.99	40.19	39.57	40.18	1,832,093	+0.07(+0.17%)
Sep 29, 2005	39.39	40.12	39.23	40.11	1,635,691	+0.64(+1.62%)
Sep 28, 2005	40.42	40.54	39.25	39.47	2,392,897	-0.97(-2.40%)
Sep 27, 2005	40.74	40.87	40.09	40.44	1,452,165	-0.23(-0.57%)
Sep 26, 2005	41.05	41.75	40.25	40.67	3,475,644	+0.57(+1.42%)
Sep 23, 2005	40.10	40.73	39.28	40.10	2,833,790	+0.40(+1.01%)
Sep 22, 2005	39.70	39.92	37.63	39.70	8,113,987	+2.28(+6.09%)
Sep 21, 2005	38.83	38.83	37.30	37.42	5,363,902	-1.28(-3.31%)
Sep 20, 2005	39.25	40.14	38.55	38.70	2,674,720	-0.50(-1.28%)
Sep 19, 2005	40.02	40.10	38.98	39.20	2,431,674	-0.85(-2.12%)
Sep 16, 2005	39.51	40.14	39.36	40.05	4,962,569	+0.70(+1.78%)
Sep 15, 2005	40.15	40.74	39.14	39.35	4,017,944	-0.76(-1.89%)
Sep 14, 2005	41.02	41.15	40.05	40.11	1,745,300	-0.85(-2.08%)
Sep 13, 2005	40.88	41.15	40.45	40.96	2,646,532	+0.08(+0.20%)
Sep 12, 2005	40.50	40.96	40.21	40.88	1,888,978	+0.33(+0.81%)
Sep 09, 2005	40.50	40.85	40.12	40.55	2,116,190	+0.05(+0.12%)
Sep 08, 2005	41.17	41.39	40.35	40.50	2,062,017	-0.76(-1.84%)
Sep 07, 2005	41.14	41.34	40.81	41.26	2,340,129	+0.04(+0.10%)
Sep 06, 2005	39.75	41.26	39.74	41.22	2,462,238	+1.40(+3.52%)
Sep 02, 2005	40.52	40.60	39.74	39.82	2,065,418	-0.60(-1.48%)
Sep 01, 2005	40.45	40.57	39.97	40.42	3,479,171	-0.13(-0.32%)
Aug 31, 2005	40.05	40.66	39.81	40.55	3,090,095	+0.52(+1.30%)
Aug 30, 2005	40.56	40.79	39.89	40.03	2,930,607	-0.66(-1.62%)
Aug 29, 2005	41.29	41.29	40.62	40.69	2,156,385	-0.58(-1.41%)
Aug 26, 2005	42.01	42.01	40.84	41.27	2,305,792	-0.73(-1.74%)
Aug 25, 2005	42.30	42.52	41.71	42.00	1,932,198	-0.26(-0.62%)
Aug 24, 2005	42.31	43.09	42.07	42.26	2,895,516	+0.08(+0.19%)
Aug 23, 2005	41.55	42.31	41.52	42.18	1,860,502	+0.35(+0.84%)
Aug 22, 2005	42.06	42.47	41.66	41.83	1,501,226	-0.23(-0.55%)
Aug 19, 2005	42.00	42.80	41.91	42.06	1,932,005	-0.34(-0.80%)
Aug 18, 2005	42.27	42.49	41.90	42.40	2,379,250	+0.04(+0.09%)
Aug 17, 2005	42.10	42.55	41.77	42.36	3,305,065	+0.08(+0.19%)
Aug 16, 2005	43.52	43.60	42.24	42.28	2,988,863	-1.28(-2.94%)
Aug 15, 2005	43.57	44.10	43.24	43.56	1,703,926	-0.77(-1.74%)
Aug 12, 2005	43.75	44.44	43.72	44.33	1,905,248	+0.32(+0.73%)
Aug 11, 2005	43.58	44.23	43.44	44.01	2,082,185	+0.37(+0.85%)
Aug 10, 2005	44.08	44.53	43.58	43.64	1,959,273	-0.19(-0.43%)
Aug 09, 2005	43.71	43.97	43.40	43.83	1,679,921	+0.42(+0.97%)
Aug 08, 2005	43.87	43.99	43.32	43.41	1,382,532	-0.46(-1.05%)
Aug 05, 2005	43.92	43.99	43.39	43.87	1,572,866	+0.12(+0.27%)
Aug 04, 2005	44.54	44.57	43.37	43.75	4,733,708	-1.40(-3.10%)
Aug 03, 2005	45.78	45.91	44.95	45.15	2,762,028	-0.88(-1.91%)
Aug 02, 2005	45.70	46.47	45.45	46.03	1,537,194	+0.43(+0.94%)
Aug 01, 2005	46.37	46.40	45.15	45.60	2,043,111	-0.30(-0.65%)
Jul 29, 2005	46.97	46.99	45.77	45.90	2,399,290	-0.94(-2.01%)
Jul 28, 2005	46.46	46.98	46.04	46.84	1,847,104	+0.39(+0.84%)
Jul 27, 2005	46.34	46.74	45.74	46.45	2,130,870	+0.08(+0.17%)
Jul 26, 2005	46.26	46.69	45.66	46.37	2,166,634	+0.23(+0.50%)
Jul 25, 2005	46.27	46.38	45.78	46.14	2,208,287	+0.14(+0.30%)
Jul 22, 2005	45.47	46.28	45.40	46.00	2,151,037	+0.67(+1.48%)
Jul 21, 2005	45.29	45.79	44.89	45.33	2,384,596	-0.22(-0.48%)
Jul 20, 2005	45.18	45.74	44.80	45.55	1,720,144	+0.27(+0.60%)
Jul 19, 2005	45.06	45.65	44.95	45.28	2,699,687	+0.45(+1.00%)
Jul 18, 2005	44.94	45.07	44.73	44.83	2,383,625	-0.17(-0.38%)
Jul 15, 2005	44.75	45.20	44.48	45.00	2,348,951	+0.38(+0.85%)
Jul 14, 2005	44.05	44.73	43.73	44.62	2,409,292	+0.73(+1.66%)
Jul 13, 2005	44.20	44.22	43.48	43.89	2,285,503	-0.21(-0.48%)
Jul 12, 2005	43.69	44.18	43.67	44.10	1,352,905	+0.18(+0.41%)
Jul 11, 2005	43.79	44.23	43.23	43.92	1,702,470	+0.42(+0.97%)
Jul 08, 2005	42.69	43.50	42.49	43.50	1,841,641	+0.71(+1.66%)
Jul 07, 2005	42.02	43.15	41.82	42.79	2,618,337	+0.20(+0.47%)
Jul 06, 2005	42.73	42.86	42.25	42.59	3,330,770	-0.27(-0.63%)
Jul 05, 2005	41.50	43.00	41.20	42.86	3,668,800	+1.45(+3.50%)

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.