Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	37.41	37.30	36.53	36.67	27,771,726	-0.73(-1.94%)
Sep 29, 2005	37.23	37.46	37.00	37.40	27,784,894	+0.06(+0.15%)
Sep 28, 2005	37.31	37.42	36.85	37.34	32,416,028	+0.05(+0.12%)
Sep 27, 2005	37.12	37.32	36.79	37.30	29,191,786	+0.01(+0.03%)
Sep 26, 2005	36.77	37.52	36.65	37.28	31,183,612	+0.44(+1.21%)
Sep 23, 2005	36.84	37.35	36.71	36.84	32,856,982	-0.66(-1.77%)
Sep 22, 2005	37.50	38.07	36.98	37.50	44,889,196	+0.01(+0.02%)
Sep 21, 2005	37.46	37.68	37.38	37.50	39,924,360	+0.25(+0.68%)
Sep 20, 2005	37.16	37.51	37.06	37.24	30,391,456	-0.06(-0.15%)
Sep 19, 2005	37.30	37.49	36.88	37.30	35,481,388	+0.54(+1.46%)
Sep 16, 2005	36.36	36.87	36.29	36.77	52,627,792	+0.72(+1.99%)
Sep 15, 2005	36.29	36.46	35.67	36.05	23,070,422	-0.01(-0.02%)
Sep 14, 2005	35.79	36.22	35.71	36.06	26,293,970	+0.35(+0.97%)
Sep 13, 2005	35.90	36.30	35.63	35.71	28,421,288	-0.38(-1.04%)
Sep 12, 2005	36.27	36.39	35.99	36.08	30,541,328	-0.39(-1.08%)
Sep 09, 2005	35.56	36.48	35.55	36.48	39,190,940	+1.10(+3.10%)
Sep 08, 2005	35.46	35.57	35.21	35.38	26,004,276	-0.09(-0.26%)
Sep 07, 2005	35.18	35.61	35.03	35.47	53,533,436	+0.23(+0.66%)
Sep 06, 2005	34.99	35.27	34.77	35.24	33,267,960	+0.22(+0.63%)
Sep 02, 2005	35.52	35.52	34.90	35.02	35,459,212	-0.58(-1.62%)
Sep 01, 2005	35.60	35.81	34.69	35.60	55,934,332	+1.03(+2.97%)
Aug 31, 2005	34.57	34.63	33.85	34.57	55,769,388	+0.74(+2.20%)
Aug 30, 2005	33.72	34.12	33.58	33.83	31,154,678	+0.11(+0.33%)
Aug 29, 2005	34.19	34.19	33.54	33.72	30,559,520	+0.01(+0.02%)
Aug 26, 2005	33.71	34.16	33.71	33.71	23,185,468	-0.44(-1.30%)
Aug 25, 2005	33.97	34.17	33.76	34.16	25,011,482	+0.17(+0.51%)
Aug 24, 2005	34.14	34.40	33.90	33.98	31,163,860	-0.07(-0.20%)
Aug 23, 2005	34.12	34.23	33.69	34.05	29,834,764	-0.04(-0.12%)
Aug 22, 2005	34.36	34.49	33.77	34.09	27,163,402	+0.14(+0.43%)
Aug 19, 2005	33.78	34.05	33.69	33.95	25,325,086	+0.41(+1.22%)
Aug 18, 2005	33.56	33.79	33.35	33.54	26,161,424	-0.04(-0.12%)
Aug 17, 2005	34.08	34.34	33.38	33.58	36,833,876	-0.51(-1.51%)
Aug 16, 2005	34.87	34.91	34.09	34.09	28,688,632	-0.78(-2.23%)
Aug 15, 2005	35.18	35.25	34.87	34.87	22,451,702	-0.36(-1.03%)
Aug 12, 2005	35.21	35.40	34.99	35.24	25,614,262	+0.06(+0.16%)
Aug 11, 2005	34.70	35.20	34.66	35.18	36,767,688	+0.61(+1.75%)
Aug 10, 2005	34.49	34.77	34.38	34.57	33,463,920	+0.25(+0.74%)
Aug 09, 2005	34.14	34.49	34.12	34.32	27,817,122	+0.35(+1.04%)
Aug 08, 2005	33.85	34.31	33.73	33.97	29,757,488	+0.44(+1.31%)
Aug 05, 2005	33.79	33.88	33.34	33.53	24,276,676	-0.25(-0.73%)
Aug 04, 2005	34.04	34.27	33.76	33.78	27,524,482	-0.28(-0.81%)
Aug 03, 2005	34.68	34.68	33.98	34.05	33,125,538	-0.47(-1.35%)
Aug 02, 2005	34.26	34.52	34.21	34.52	23,010,474	+0.33(+0.98%)
Aug 01, 2005	34.19	34.48	34.13	34.19	22,584,594	+0.28(+0.82%)
Jul 29, 2005	34.65	34.73	33.91	33.91	30,509,274	-0.72(-2.08%)
Jul 28, 2005	34.53	34.69	34.04	34.63	33,173,186	+0.23(+0.67%)
Jul 27, 2005	34.51	34.57	33.97	34.40	23,438,084	+0.00(+0.00%)
Jul 26, 2005	34.54	34.61	34.34	34.40	23,223,586	-0.20(-0.57%)
Jul 25, 2005	34.60	34.90	34.31	34.59	29,354,134	+0.25(+0.74%)
Jul 22, 2005	33.59	34.46	33.56	34.34	33,123,806	+0.93(+2.78%)
Jul 21, 2005	33.91	34.08	33.39	33.41	27,882,962	-0.64(-1.88%)
Jul 20, 2005	33.76	34.06	33.47	34.05	33,421,816	+0.13(+0.37%)
Jul 19, 2005	33.75	33.95	33.43	33.93	33,017,596	+0.36(+1.08%)
Jul 18, 2005	33.49	33.75	33.30	33.56	22,857,482	-0.01(-0.02%)
Jul 15, 2005	33.82	34.02	33.41	33.57	28,920,804	-0.25(-0.73%)
Jul 14, 2005	34.57	34.72	33.65	33.82	35,501,660	-0.68(-1.96%)
Jul 13, 2005	34.57	34.66	34.27	34.49	20,044,392	-0.08(-0.22%)
Jul 12, 2005	34.61	34.77	34.28	34.57	31,917,898	-0.05(-0.13%)
Jul 11, 2005	34.28	34.63	33.89	34.61	25,674,904	+0.33(+0.96%)
Jul 08, 2005	34.44	34.70	34.04	34.28	29,473,684	-0.07(-0.20%)
Jul 07, 2005	33.85	34.36	33.64	34.35	28,051,372	+0.24(+0.69%)
Jul 06, 2005	34.92	35.05	34.07	34.12	31,636,346	-0.59(-1.71%)
Jul 05, 2005	33.80	34.76	33.74	34.71	31,557,686	+1.06(+3.14%)

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.