Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	40.33	40.45	40.20	40.37	590,607	-0.11(-0.28%)
Sep 29, 2005	40.21	40.49	39.84	40.48	782,966	+0.15(+0.37%)
Sep 28, 2005	40.72	40.82	40.06	40.33	762,879	-0.04(-0.11%)
Sep 27, 2005	40.11	40.57	40.11	40.38	1,219,994	+0.19(+0.46%)
Sep 26, 2005	39.92	40.22	39.91	40.19	1,465,778	+0.40(+1.01%)
Sep 23, 2005	39.79	39.87	39.60	39.79	928,735	+0.00(+0.00%)
Sep 22, 2005	39.78	39.96	39.32	39.79	1,436,066	+0.01(+0.04%)
Sep 21, 2005	40.70	40.70	39.74	39.77	1,740,716	-1.15(-2.80%)
Sep 20, 2005	41.33	41.33	40.63	40.92	1,483,772	-0.41(-0.99%)
Sep 19, 2005	41.62	41.62	41.19	41.33	1,848,961	-0.22(-0.54%)
Sep 16, 2005	41.67	42.19	41.36	41.55	4,922,521	+0.06(+0.16%)
Sep 15, 2005	41.47	41.51	41.19	41.49	1,330,052	+0.19(+0.47%)
Sep 14, 2005	41.66	41.77	41.24	41.29	1,686,733	-0.44(-1.05%)
Sep 13, 2005	42.48	42.54	41.72	41.73	1,397,706	-0.75(-1.76%)
Sep 12, 2005	42.44	42.52	42.31	42.48	944,776	-0.01(-0.03%)
Sep 09, 2005	41.90	42.58	41.71	42.49	1,113,422	+0.64(+1.52%)
Sep 08, 2005	42.05	42.39	41.84	41.85	1,257,098	-0.37(-0.88%)
Sep 07, 2005	42.25	42.35	42.02	42.22	1,116,212	-0.19(-0.44%)
Sep 06, 2005	42.01	42.53	42.00	42.41	662,445	+0.44(+1.06%)
Sep 02, 2005	42.01	42.22	41.76	41.97	880,750	+0.09(+0.21%)
Sep 01, 2005	42.41	42.57	41.72	41.88	1,277,604	-0.48(-1.13%)
Aug 31, 2005	41.51	42.40	41.51	42.36	1,723,140	+0.71(+1.70%)
Aug 30, 2005	41.72	41.72	41.13	41.65	1,117,607	-0.16(-0.39%)
Aug 29, 2005	41.54	42.05	41.44	41.82	1,130,161	+0.07(+0.17%)
Aug 26, 2005	41.84	41.97	41.65	41.74	1,229,897	+0.01(+0.02%)
Aug 25, 2005	41.83	42.00	41.26	41.74	1,803,627	-0.32(-0.77%)
Aug 24, 2005	42.73	42.78	41.52	42.06	2,697,350	-0.95(-2.22%)
Aug 23, 2005	43.44	43.63	43.00	43.01	1,593,971	-0.59(-1.35%)
Aug 22, 2005	43.52	43.75	43.48	43.60	948,822	+0.04(+0.10%)
Aug 19, 2005	43.71	43.73	43.49	43.56	844,900	+0.12(+0.28%)
Aug 18, 2005	43.26	43.54	43.16	43.44	927,619	+0.16(+0.38%)
Aug 17, 2005	43.47	43.50	43.09	43.27	860,384	-0.17(-0.40%)
Aug 16, 2005	44.10	44.26	43.39	43.44	794,544	-0.65(-1.46%)
Aug 15, 2005	44.17	44.28	43.81	44.09	625,480	-0.03(-0.06%)
Aug 12, 2005	44.23	44.59	43.98	44.12	1,266,723	-0.15(-0.34%)
Aug 11, 2005	44.39	44.51	44.00	44.27	1,620,753	-0.01(-0.03%)
Aug 10, 2005	44.60	44.77	44.07	44.28	1,212,740	-0.32(-0.72%)
Aug 09, 2005	44.42	44.77	44.40	44.60	646,822	+0.33(+0.74%)
Aug 08, 2005	44.34	44.45	44.03	44.28	503,285	+0.02(+0.05%)
Aug 05, 2005	44.83	44.83	44.23	44.25	669,420	-0.52(-1.17%)
Aug 04, 2005	45.11	45.11	44.49	44.78	690,065	-0.31(-0.68%)
Aug 03, 2005	45.28	45.39	44.96	45.09	624,504	-0.27(-0.60%)
Aug 02, 2005	45.14	45.65	45.06	45.36	574,426	+0.39(+0.88%)
Aug 01, 2005	45.69	45.92	44.86	44.96	938,360	-0.82(-1.80%)
Jul 29, 2005	46.28	46.45	45.62	45.79	617,808	-0.45(-0.98%)
Jul 28, 2005	45.84	46.37	45.77	46.24	833,462	+0.48(+1.05%)
Jul 27, 2005	45.84	45.85	45.56	45.76	560,059	+0.03(+0.06%)
Jul 26, 2005	45.09	45.95	45.09	45.73	1,159,175	+0.75(+1.66%)
Jul 25, 2005	44.93	45.34	44.88	44.98	961,376	-0.16(-0.37%)
Jul 22, 2005	45.08	45.24	44.81	45.15	1,402,588	+0.30(+0.67%)
Jul 21, 2005	43.95	45.36	43.95	44.85	2,296,172	+1.05(+2.39%)
Jul 20, 2005	43.66	43.87	43.23	43.80	1,621,311	-0.16(-0.38%)
Jul 19, 2005	43.73	44.03	43.69	43.97	1,362,833	+0.46(+1.05%)
Jul 18, 2005	43.09	43.61	43.09	43.51	1,429,789	-0.04(-0.08%)
Jul 15, 2005	43.66	43.94	43.44	43.54	976,999	-0.14(-0.33%)
Jul 14, 2005	43.91	44.09	43.46	43.69	947,148	+0.12(+0.28%)
Jul 13, 2005	43.77	44.05	43.43	43.57	964,584	-0.23(-0.52%)
Jul 12, 2005	43.98	44.23	43.62	43.79	1,085,803	-0.06(-0.15%)
Jul 11, 2005	44.38	44.39	43.66	43.86	944,497	-0.18(-0.41%)
Jul 08, 2005	43.49	44.18	43.48	44.04	1,061,392	+0.65(+1.50%)
Jul 07, 2005	43.26	43.85	43.20	43.39	1,523,248	-0.52(-1.19%)
Jul 06, 2005	44.52	44.59	43.81	43.91	904,742	-0.47(-1.07%)
Jul 05, 2005	44.52	44.73	43.87	44.38	901,534	-0.23(-0.51%)

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.