Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	41.61	41.88	41.00	41.07	1,929,561	-0.54(-1.30%)
Sep 29, 2005	41.03	41.61	40.85	41.61	1,873,605	+0.81(+1.97%)
Sep 28, 2005	40.57	40.96	39.94	40.81	1,477,917	+0.39(+0.95%)
Sep 27, 2005	40.81	40.81	39.87	40.42	2,046,383	-0.53(-1.30%)
Sep 26, 2005	40.10	41.08	39.62	40.96	1,402,891	+0.82(+2.05%)
Sep 23, 2005	40.13	40.76	39.94	40.13	1,528,506	-0.60(-1.46%)
Sep 22, 2005	41.25	41.91	39.85	40.73	2,551,469	-0.07(-0.17%)
Sep 21, 2005	40.59	41.33	40.56	40.80	2,015,093	+1.02(+2.58%)
Sep 20, 2005	40.15	40.28	39.49	39.77	2,203,516	-0.20(-0.50%)
Sep 19, 2005	39.70	40.72	39.70	39.98	2,361,220	+0.80(+2.03%)
Sep 16, 2005	38.89	39.27	38.71	39.18	2,114,900	+0.32(+0.81%)
Sep 15, 2005	39.58	39.59	38.41	38.86	1,199,966	-38.68(-49.88%)
Sep 14, 2005	77.39	77.79	76.53	77.54	3,429,518	+0.89(+1.17%)
Sep 13, 2005	76.89	77.56	76.50	76.65	3,089,216	-0.24(-0.31%)
Sep 12, 2005	78.20	78.20	76.65	76.89	3,252,744	-1.75(-2.23%)
Sep 09, 2005	77.41	79.16	77.41	78.64	3,186,053	+1.75(+2.28%)
Sep 08, 2005	76.89	77.64	76.63	76.89	2,984,613	+0.50(+0.65%)
Sep 07, 2005	76.19	76.92	75.79	76.39	2,642,483	+0.35(+0.46%)
Sep 06, 2005	76.40	76.97	74.94	76.04	3,758,858	-0.19(-0.25%)
Sep 02, 2005	77.59	77.59	75.86	76.23	2,720,136	-1.91(-2.44%)
Sep 01, 2005	77.59	78.57	77.42	78.14	4,520,770	+0.95(+1.24%)
Aug 31, 2005	74.90	77.74	74.79	77.18	4,320,243	+2.46(+3.29%)
Aug 30, 2005	74.21	75.39	74.16	74.72	3,238,127	+0.85(+1.15%)
Aug 29, 2005	74.78	75.30	73.09	73.87	4,507,524	-0.15(-0.20%)
Aug 26, 2005	74.56	75.01	73.73	74.02	2,546,102	-0.73(-0.97%)
Aug 25, 2005	74.17	74.75	73.93	74.75	2,892,343	+0.09(+0.12%)
Aug 24, 2005	74.26	75.39	73.16	74.66	3,798,598	+0.84(+1.14%)
Aug 23, 2005	74.22	74.59	72.49	73.82	5,013,638	+0.04(+0.05%)
Aug 22, 2005	74.18	74.75	73.18	73.79	4,100,531	-0.10(-0.13%)
Aug 19, 2005	73.20	74.61	73.16	73.88	4,345,823	+1.12(+1.54%)
Aug 18, 2005	71.72	72.90	71.46	72.76	4,255,380	+0.34(+0.47%)
Aug 17, 2005	74.21	74.96	71.33	72.42	5,899,338	-2.01(-2.71%)
Aug 16, 2005	76.10	76.36	74.41	74.43	2,912,441	-2.00(-2.61%)
Aug 15, 2005	77.29	77.40	75.87	76.43	2,352,883	-1.13(-1.46%)
Aug 12, 2005	77.35	77.67	76.47	77.56	3,318,063	+0.48(+0.62%)
Aug 11, 2005	77.73	78.20	76.09	77.08	3,625,478	-0.47(-0.61%)
Aug 10, 2005	76.00	77.77	75.61	77.55	3,750,636	+1.96(+2.59%)
Aug 09, 2005	75.97	76.10	74.88	75.59	3,304,817	-0.39(-0.51%)
Aug 08, 2005	76.84	77.81	75.73	75.97	3,016,131	+0.45(+0.59%)
Aug 05, 2005	76.82	76.86	75.34	75.53	4,410,229	-1.25(-1.63%)
Aug 04, 2005	75.22	76.78	75.18	76.78	3,439,567	+1.32(+1.75%)
Aug 03, 2005	75.75	77.41	74.84	75.46	6,543,857	+0.60(+0.81%)
Aug 02, 2005	72.73	74.85	72.68	74.85	4,600,707	+2.23(+3.07%)
Aug 01, 2005	72.47	72.90	72.34	72.62	2,515,954	+0.37(+0.51%)
Jul 29, 2005	72.58	72.74	72.03	72.25	2,853,516	-0.07(-0.10%)
Jul 28, 2005	71.88	72.47	71.25	72.32	3,150,881	+1.06(+1.49%)
Jul 27, 2005	70.77	71.29	70.14	71.26	1,784,647	+0.49(+0.69%)
Jul 26, 2005	70.93	71.43	70.58	70.77	3,276,040	-0.81(-1.14%)
Jul 25, 2005	71.68	72.66	71.11	71.59	2,674,458	-0.39(-0.55%)
Jul 22, 2005	70.49	72.43	70.49	71.98	3,951,163	+2.00(+2.85%)
Jul 21, 2005	69.70	70.45	68.98	69.99	3,604,466	+0.06(+0.09%)
Jul 20, 2005	69.91	70.01	69.03	69.92	3,147,227	+0.06(+0.09%)
Jul 19, 2005	69.09	70.03	68.68	69.86	2,018,976	+1.30(+1.89%)
Jul 18, 2005	68.48	68.87	67.87	68.57	2,545,188	+0.09(+0.13%)
Jul 15, 2005	68.87	69.62	68.01	68.48	4,779,766	+0.48(+0.71%)
Jul 14, 2005	70.27	70.75	67.28	68.00	3,433,172	-2.18(-3.11%)
Jul 13, 2005	70.93	71.23	69.90	70.18	2,274,774	-0.66(-0.93%)
Jul 12, 2005	70.06	71.22	69.94	70.83	3,616,799	+0.66(+0.94%)
Jul 11, 2005	69.00	70.18	68.85	70.18	2,615,533	+0.65(+0.93%)
Jul 08, 2005	69.97	70.55	68.86	69.53	3,764,339	-0.32(-0.46%)
Jul 07, 2005	67.43	69.85	67.34	69.85	4,239,849	+1.44(+2.10%)
Jul 06, 2005	69.35	69.86	67.62	68.42	3,315,323	-0.63(-0.91%)
Jul 05, 2005	68.30	69.57	68.13	69.05	3,903,658	+1.08(+1.58%)

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.