Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	40.23	41.46	39.91	41.06	729,006	+0.62(+1.53%)
Sep 29, 2005	40.85	40.93	39.99	40.44	683,850	-0.57(-1.39%)
Sep 28, 2005	40.68	41.28	40.45	41.01	662,112	+0.57(+1.41%)
Sep 27, 2005	41.14	41.19	39.41	40.44	776,367	-0.55(-1.35%)
Sep 26, 2005	42.04	42.60	40.63	40.99	961,927	-1.05(-2.49%)
Sep 23, 2005	41.75	42.57	40.47	42.04	2,834,954	+2.67(+6.77%)
Sep 22, 2005	38.28	39.99	38.15	39.38	1,738,819	+1.29(+3.38%)
Sep 21, 2005	39.09	39.09	37.19	38.09	2,758,399	-1.01(-2.58%)
Sep 20, 2005	41.44	41.70	39.08	39.10	2,065,517	-2.35(-5.67%)
Sep 19, 2005	41.29	42.09	40.99	41.45	1,376,206	+0.27(+0.65%)
Sep 16, 2005	41.77	42.09	40.90	41.19	1,882,058	-0.73(-1.75%)
Sep 15, 2005	41.90	42.18	41.61	41.92	780,148	+0.15(+0.36%)
Sep 14, 2005	43.14	43.55	41.68	41.77	1,161,978	-1.30(-3.03%)
Sep 13, 2005	43.80	43.80	42.66	43.07	1,175,945	-1.11(-2.52%)
Sep 12, 2005	45.17	45.17	43.70	44.18	948,170	-1.17(-2.58%)
Sep 09, 2005	45.84	45.97	45.24	45.36	733,311	-0.43(-0.94%)
Sep 08, 2005	45.76	46.31	45.33	45.78	668,833	-0.10(-0.23%)
Sep 07, 2005	43.99	46.41	43.98	45.89	1,012,648	+1.72(+3.90%)
Sep 06, 2005	43.84	44.41	43.28	44.17	544,286	+0.31(+0.72%)
Sep 02, 2005	43.02	43.98	42.62	43.85	865,734	+0.72(+1.68%)
Sep 01, 2005	44.33	44.89	43.06	43.13	1,098,025	-1.18(-2.66%)
Aug 31, 2005	43.85	44.47	43.30	44.31	1,132,994	-0.02(-0.04%)
Aug 30, 2005	45.04	45.39	43.08	44.33	1,395,949	-0.99(-2.19%)
Aug 29, 2005	44.50	45.47	44.31	45.32	828,559	-0.19(-0.42%)
Aug 26, 2005	46.04	46.04	45.04	45.51	755,679	-0.42(-0.91%)
Aug 25, 2005	44.61	46.42	44.60	45.93	1,517,345	-0.30(-0.64%)
Aug 24, 2005	46.09	46.72	45.81	46.22	569,805	-0.02(-0.04%)
Aug 23, 2005	47.61	47.80	45.99	46.24	844,101	-0.90(-1.92%)
Aug 22, 2005	47.52	48.37	46.59	47.15	635,964	-0.29(-0.60%)
Aug 19, 2005	48.14	48.14	47.38	47.43	531,790	-0.59(-1.23%)
Aug 18, 2005	48.57	48.57	47.74	48.02	769,436	-0.74(-1.52%)
Aug 17, 2005	47.04	48.79	46.95	48.77	1,161,558	+1.71(+3.64%)
Aug 16, 2005	47.09	47.21	46.77	47.05	510,367	-0.10(-0.22%)
Aug 15, 2005	47.14	47.21	46.59	47.16	508,477	-0.17(-0.36%)
Aug 12, 2005	47.66	47.66	46.52	47.33	698,762	-0.46(-0.96%)
Aug 11, 2005	48.52	48.52	47.52	47.78	485,689	-0.83(-1.70%)
Aug 10, 2005	48.09	48.85	47.78	48.61	850,822	+0.57(+1.19%)
Aug 09, 2005	47.71	48.34	47.71	48.04	613,911	+0.37(+0.78%)
Aug 08, 2005	47.54	48.05	47.25	47.67	732,051	+0.21(+0.44%)
Aug 05, 2005	47.85	48.42	46.52	47.46	847,251	-0.93(-1.93%)
Aug 04, 2005	48.66	48.86	47.95	48.39	710,943	-1.05(-2.12%)
Aug 03, 2005	49.43	49.74	49.13	49.44	840,531	-0.02(-0.04%)
Aug 02, 2005	48.89	49.46	48.52	49.46	499,340	+0.58(+1.19%)
Aug 01, 2005	49.89	50.06	48.76	48.88	656,231	-1.06(-2.12%)
Jul 29, 2005	50.33	50.46	49.56	49.94	568,020	-0.42(-0.83%)
Jul 28, 2005	49.37	50.83	49.23	50.36	1,801,092	+2.12(+4.40%)
Jul 27, 2005	51.39	51.39	47.85	48.23	3,330,304	-3.97(-7.61%)
Jul 26, 2005	51.37	52.28	51.03	52.20	627,457	+1.02(+1.99%)
Jul 25, 2005	51.85	52.27	50.99	51.18	620,211	-0.12(-0.24%)
Jul 22, 2005	51.46	52.33	51.16	51.31	700,022	+0.17(+0.34%)
Jul 21, 2005	51.65	52.36	50.71	51.14	597,528	-0.08(-0.15%)
Jul 20, 2005	50.38	51.52	50.01	51.21	791,174	+0.70(+1.40%)
Jul 19, 2005	49.75	50.90	49.54	50.51	673,769	+1.08(+2.18%)
Jul 18, 2005	49.42	50.02	49.24	49.43	302,860	-0.03(-0.06%)
Jul 15, 2005	49.23	49.77	49.20	49.46	304,225	+0.09(+0.17%)
Jul 14, 2005	49.99	50.35	49.05	49.37	484,008	-0.38(-0.77%)
Jul 13, 2005	50.33	50.61	49.55	49.76	457,020	-0.75(-1.49%)
Jul 12, 2005	50.48	50.75	49.94	50.51	624,517	-0.21(-0.41%)
Jul 11, 2005	50.47	51.53	50.28	50.72	895,243	+0.39(+0.78%)
Jul 08, 2005	49.47	50.42	49.14	50.33	551,952	+0.71(+1.44%)
Jul 07, 2005	48.56	49.62	48.51	49.61	422,260	+0.04(+0.08%)
Jul 06, 2005	49.55	50.10	48.87	49.57	440,428	+0.03(+0.06%)
Jul 05, 2005	48.56	49.71	48.40	49.55	426,146	+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.