Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	44.14	45.41	43.75	45.25	182,311	+1.02(+2.31%)
Sep 29, 2005	44.69	44.81	43.76	44.23	131,523	-0.49(-1.10%)
Sep 28, 2005	45.22	45.83	44.57	44.72	137,226	-0.39(-0.86%)
Sep 27, 2005	44.40	45.49	44.36	45.11	171,146	+0.66(+1.48%)
Sep 26, 2005	44.40	45.23	44.39	44.45	266,836	+0.37(+0.84%)
Sep 23, 2005	44.08	44.49	42.65	44.08	225,422	+0.58(+1.33%)
Sep 22, 2005	43.50	43.82	43.10	43.50	419,725	+0.00(+0.00%)
Sep 21, 2005	46.03	46.08	43.15	43.50	500,011	-2.25(-4.92%)
Sep 20, 2005	45.60	46.11	45.47	45.75	165,801	+0.26(+0.57%)
Sep 19, 2005	46.17	46.59	45.42	45.49	117,708	-0.83(-1.79%)
Sep 16, 2005	46.70	46.94	46.16	46.32	180,522	-0.10(-0.22%)
Sep 15, 2005	47.00	47.00	46.22	46.42	85,914	-0.50(-1.07%)
Sep 14, 2005	47.23	47.56	46.77	46.92	145,400	-0.31(-0.66%)
Sep 13, 2005	47.06	47.59	46.85	47.23	130,286	-0.19(-0.40%)
Sep 12, 2005	46.35	47.82	46.06	47.42	286,153	+1.29(+2.80%)
Sep 09, 2005	46.11	46.70	45.73	46.13	451,221	+0.03(+0.07%)
Sep 08, 2005	48.60	48.78	45.88	46.10	649,898	-2.77(-5.67%)
Sep 07, 2005	49.74	49.93	48.87	48.87	210,893	-0.96(-1.93%)
Sep 06, 2005	50.26	50.45	49.38	49.83	173,542	-0.20(-0.40%)
Sep 02, 2005	49.76	50.31	49.42	50.03	113,288	+0.10(+0.20%)
Sep 01, 2005	49.56	50.17	49.11	49.93	142,456	+0.39(+0.79%)
Aug 31, 2005	48.76	49.84	47.91	49.54	216,156	+0.86(+1.77%)
Aug 30, 2005	48.20	49.08	47.10	48.68	325,973	+0.56(+1.16%)
Aug 29, 2005	46.26	48.35	45.85	48.12	602,206	-1.13(-2.29%)
Aug 26, 2005	50.86	50.86	47.40	49.25	892,736	-1.86(-3.64%)
Aug 25, 2005	51.68	51.81	50.66	51.11	356,979	-0.48(-0.93%)
Aug 24, 2005	51.90	51.90	51.20	51.59	101,135	-0.26(-0.50%)
Aug 23, 2005	51.85	52.00	51.51	51.85	96,056	+0.16(+0.31%)
Aug 22, 2005	51.02	51.89	51.00	51.69	78,182	+0.67(+1.31%)
Aug 19, 2005	50.34	51.05	50.34	51.02	102,521	+0.50(+0.99%)
Aug 18, 2005	50.86	50.86	50.10	50.52	99,941	-0.33(-0.65%)
Aug 17, 2005	50.62	51.35	50.39	50.85	124,644	+0.19(+0.38%)
Aug 16, 2005	51.42	51.85	50.63	50.66	115,984	-1.22(-2.35%)
Aug 15, 2005	51.68	51.99	51.37	51.88	87,530	-0.02(-0.04%)
Aug 12, 2005	51.95	52.18	51.40	51.90	132,236	-0.30(-0.57%)
Aug 11, 2005	52.18	52.62	51.89	52.20	119,398	-0.07(-0.13%)
Aug 10, 2005	52.90	53.09	51.15	52.27	216,376	-0.84(-1.58%)
Aug 09, 2005	53.22	53.92	52.85	53.11	216,188	+0.07(+0.13%)
Aug 08, 2005	52.50	53.77	52.28	53.04	239,112	+0.54(+1.03%)
Aug 05, 2005	54.96	55.50	51.75	52.50	527,316	-2.32(-4.23%)
Aug 04, 2005	52.24	55.59	52.00	54.82	774,178	+2.84(+5.46%)
Aug 03, 2005	52.70	53.12	51.45	51.98	135,648	-0.89(-1.68%)
Aug 02, 2005	51.50	53.18	51.16	52.87	198,981	+1.55(+3.02%)
Aug 01, 2005	50.39	51.71	50.15	51.32	185,499	+1.15(+2.29%)
Jul 29, 2005	50.01	50.25	49.49	50.17	114,825	+0.17(+0.34%)
Jul 28, 2005	49.52	50.56	49.50	50.00	150,198	+0.66(+1.34%)
Jul 27, 2005	49.74	49.93	49.12	49.34	95,934	-0.31(-0.62%)
Jul 26, 2005	48.95	49.77	48.81	49.65	147,677	+0.64(+1.31%)
Jul 25, 2005	49.26	49.50	49.00	49.01	44,794	-0.24(-0.49%)
Jul 22, 2005	48.69	49.49	48.55	49.25	144,425	+0.71(+1.46%)
Jul 21, 2005	49.06	49.06	48.54	48.54	75,856	-0.50(-1.02%)
Jul 20, 2005	48.96	49.10	48.59	49.04	70,880	+0.20(+0.41%)
Jul 19, 2005	48.42	49.05	48.28	48.84	207,297	+0.54(+1.12%)
Jul 18, 2005	48.51	48.52	47.81	48.30	214,457	-0.28(-0.58%)
Jul 15, 2005	48.29	48.80	48.29	48.58	72,557	-0.09(-0.18%)
Jul 14, 2005	49.39	49.49	48.44	48.67	57,697	-0.40(-0.82%)
Jul 13, 2005	49.18	49.32	48.20	49.07	137,062	-0.34(-0.69%)
Jul 12, 2005	49.75	50.28	49.25	49.41	92,759	-0.59(-1.18%)
Jul 11, 2005	49.27	50.00	49.27	50.00	90,883	+0.85(+1.73%)
Jul 08, 2005	48.86	49.32	48.64	49.15	91,020	+0.37(+0.76%)
Jul 07, 2005	48.56	49.32	48.01	48.78	84,669	+0.29(+0.60%)
Jul 06, 2005	49.43	49.43	48.49	48.49	45,146	-0.74(-1.50%)
Jul 05, 2005	48.91	49.55	48.72	49.23	108,900	+0.03(+0.06%)

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.