Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	32.49	33.50	32.38	33.27	565,466	+0.70(+2.14%)
Sep 29, 2005	32.29	32.66	31.62	32.58	471,622	+0.43(+1.34%)
Sep 28, 2005	31.49	32.26	31.49	32.14	271,216	+0.54(+1.71%)
Sep 27, 2005	31.72	31.85	31.18	31.60	379,667	-0.18(-0.58%)
Sep 26, 2005	31.24	31.90	31.10	31.79	469,899	+0.54(+1.73%)
Sep 23, 2005	31.25	31.38	30.65	31.25	422,092	+0.00(+0.00%)
Sep 22, 2005	31.25	31.76	31.04	31.25	524,262	-0.34(-1.08%)
Sep 21, 2005	30.53	31.69	30.53	31.59	1,130,904	+1.06(+3.49%)
Sep 20, 2005	31.71	31.71	30.34	30.52	834,587	-1.11(-3.50%)
Sep 19, 2005	32.32	32.32	30.96	31.63	1,477,381	-1.47(-4.45%)
Sep 16, 2005	32.80	33.60	32.58	33.10	1,957,060	+1.63(+5.18%)
Sep 15, 2005	29.92	32.06	29.72	31.47	1,411,165	+1.55(+5.17%)
Sep 14, 2005	30.01	30.44	29.76	29.92	542,333	-0.09(-0.30%)
Sep 13, 2005	30.03	30.33	29.87	30.02	282,675	-0.20(-0.66%)
Sep 12, 2005	29.92	30.82	29.92	30.21	390,482	-0.01(-0.03%)
Sep 09, 2005	30.35	30.38	29.96	30.22	435,794	-0.57(-1.86%)
Sep 08, 2005	31.28	31.54	30.68	30.80	538,689	-0.56(-1.78%)
Sep 07, 2005	30.42	31.59	30.42	31.35	677,699	+0.78(+2.56%)
Sep 06, 2005	31.08	31.08	30.23	30.57	468,877	-0.15(-0.49%)
Sep 02, 2005	31.45	31.54	30.69	30.72	399,442	-0.42(-1.33%)
Sep 01, 2005	30.54	31.25	30.09	31.14	887,569	+0.95(+3.14%)
Aug 31, 2005	28.61	30.53	28.61	30.19	1,008,217	+1.46(+5.09%)
Aug 30, 2005	28.19	29.19	27.97	28.73	1,248,028	+1.12(+4.07%)
Aug 29, 2005	26.85	27.73	26.30	27.60	1,300,271	+0.69(+2.56%)
Aug 26, 2005	27.25	27.25	26.35	26.91	345,346	-0.34(-1.25%)
Aug 25, 2005	26.89	27.36	26.89	27.26	212,023	+0.30(+1.11%)
Aug 24, 2005	26.70	27.55	26.42	26.96	366,267	+0.16(+0.59%)
Aug 23, 2005	27.28	27.28	26.35	26.80	407,574	-0.50(-1.83%)
Aug 22, 2005	27.62	27.64	27.26	27.30	320,852	-0.13(-0.48%)
Aug 19, 2005	27.43	27.64	27.25	27.43	161,608	-0.03(-0.12%)
Aug 18, 2005	26.96	27.57	26.60	27.46	230,870	+0.31(+1.13%)
Aug 17, 2005	27.01	27.26	26.81	27.16	124,201	+0.12(+0.46%)
Aug 16, 2005	27.51	27.67	26.98	27.03	156,784	-0.52(-1.87%)
Aug 15, 2005	27.61	27.68	27.16	27.55	173,825	+0.04(+0.15%)
Aug 12, 2005	27.62	27.77	27.41	27.51	147,409	-0.32(-1.14%)
Aug 11, 2005	27.55	27.85	27.51	27.82	246,612	+0.27(+1.00%)
Aug 10, 2005	27.36	27.90	27.22	27.55	325,734	+0.21(+0.76%)
Aug 09, 2005	27.21	27.54	27.00	27.34	512,967	+0.22(+0.83%)
Aug 08, 2005	27.01	27.20	26.55	27.11	382,140	+0.46(+1.72%)
Aug 05, 2005	26.90	26.96	26.59	26.66	358,190	-0.30(-1.11%)
Aug 04, 2005	27.63	27.63	26.77	26.96	342,378	-0.61(-2.20%)
Aug 03, 2005	27.59	27.76	27.44	27.56	344,624	-0.07(-0.27%)
Aug 02, 2005	27.43	27.69	27.11	27.64	372,879	+0.22(+0.82%)
Aug 01, 2005	27.43	27.68	27.13	27.41	729,812	-0.28(-1.02%)
Jul 29, 2005	27.48	27.88	27.46	27.70	291,051	-0.06(-0.21%)
Jul 28, 2005	27.60	27.80	27.20	27.75	325,157	+0.22(+0.78%)
Jul 27, 2005	27.27	27.74	27.04	27.54	367,711	+0.23(+0.85%)
Jul 26, 2005	27.50	27.60	27.20	27.31	328,353	-0.17(-0.60%)
Jul 25, 2005	28.23	28.33	27.39	27.47	376,631	-0.83(-2.94%)
Jul 22, 2005	28.64	29.06	28.10	28.30	529,149	-0.44(-1.53%)
Jul 21, 2005	28.49	28.96	28.05	28.74	628,703	+0.13(+0.46%)
Jul 20, 2005	27.43	28.68	27.26	28.61	777,909	+1.16(+4.24%)
Jul 19, 2005	27.31	27.53	27.10	27.45	454,205	+0.08(+0.30%)
Jul 18, 2005	27.54	27.60	26.70	27.36	546,467	-0.07(-0.27%)
Jul 15, 2005	27.11	27.45	26.77	27.44	653,507	+0.35(+1.29%)
Jul 14, 2005	26.41	27.52	25.93	27.09	1,790,767	+0.53(+2.00%)
Jul 13, 2005	25.89	26.71	25.78	26.56	561,425	+0.73(+2.83%)
Jul 12, 2005	26.85	26.85	25.83	25.83	431,690	-0.47(-1.77%)
Jul 11, 2005	25.89	26.77	25.89	26.29	546,626	+0.25(+0.96%)
Jul 08, 2005	24.94	26.27	24.94	26.04	492,997	+1.02(+4.09%)
Jul 07, 2005	24.72	25.25	24.50	25.02	282,299	+0.12(+0.50%)
Jul 06, 2005	25.30	25.46	24.89	24.90	268,388	-0.43(-1.71%)
Jul 05, 2005	24.95	25.40	24.52	25.33	324,582	+0.18(+0.73%)

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.