Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	37.60	38.38	37.53	38.08	5,079,227	+0.48(+1.28%)
Sep 29, 2005	36.69	37.99	36.69	37.60	7,111,273	+0.87(+2.37%)
Sep 28, 2005	37.17	37.56	36.01	36.73	7,827,892	-0.36(-0.97%)
Sep 27, 2005	37.59	37.90	36.86	37.08	5,532,761	-0.58(-1.53%)
Sep 26, 2005	37.00	37.85	36.99	37.66	6,801,240	+0.79(+2.14%)
Sep 23, 2005	36.69	37.40	36.71	36.87	6,787,952	-0.50(-1.33%)
Sep 22, 2005	36.30	37.51	36.02	37.37	9,114,972	+1.23(+3.40%)
Sep 21, 2005	36.13	37.00	35.79	36.14	9,556,105	+0.14(+0.39%)
Sep 20, 2005	34.54	37.03	34.54	36.00	17,465,492	+1.46(+4.22%)
Sep 19, 2005	34.77	34.96	34.23	34.54	7,368,157	-0.51(-1.45%)
Sep 16, 2005	34.39	35.19	34.24	35.05	8,035,171	+1.13(+3.33%)
Sep 15, 2005	33.98	34.16	33.84	33.92	1,962,066	-0.09(-0.27%)
Sep 14, 2005	34.01	34.29	33.95	34.01	3,406,820	-0.07(-0.20%)
Sep 13, 2005	33.87	34.71	33.81	34.08	4,748,821	-0.20(-0.58%)
Sep 12, 2005	34.43	34.80	34.00	34.28	5,489,357	-0.06(-0.18%)
Sep 09, 2005	33.99	34.54	33.98	34.34	4,156,214	+0.06(+0.16%)
Sep 08, 2005	33.66	34.60	33.56	34.29	6,371,622	+0.41(+1.20%)
Sep 07, 2005	33.75	33.98	33.64	33.88	4,767,423	+0.25(+0.74%)
Sep 06, 2005	33.27	34.00	32.96	33.63	8,246,879	-0.09(-0.27%)
Sep 02, 2005	33.75	34.41	33.30	33.72	9,067,139	-0.27(-0.80%)
Sep 01, 2005	31.51	34.08	31.50	33.99	16,876,428	+2.66(+8.48%)
Aug 31, 2005	30.82	31.34	30.59	31.34	7,800,432	+0.52(+1.68%)
Aug 30, 2005	30.37	30.84	30.19	30.82	3,771,773	+0.45(+1.47%)
Aug 29, 2005	30.37	30.71	30.03	30.37	3,396,190	+0.01(+0.02%)
Aug 26, 2005	30.49	30.75	30.31	30.37	3,890,472	-0.20(-0.65%)
Aug 25, 2005	31.17	31.27	30.48	30.57	4,281,114	-0.49(-1.57%)
Aug 24, 2005	30.90	31.33	30.82	31.05	2,890,394	-0.05(-0.16%)
Aug 23, 2005	30.82	31.46	30.82	31.10	4,951,671	+0.21(+0.67%)
Aug 22, 2005	30.86	31.11	30.50	30.90	5,735,612	+0.02(+0.07%)
Aug 19, 2005	30.25	30.88	30.07	30.88	7,942,161	+0.76(+2.52%)
Aug 18, 2005	29.98	30.31	29.82	30.12	7,946,590	+0.10(+0.34%)
Aug 17, 2005	29.97	30.70	29.94	30.01	16,202,328	-0.92(-2.97%)
Aug 16, 2005	31.04	31.38	30.14	30.93	24,465,152	-0.02(-0.07%)
Aug 15, 2005	33.39	33.79	30.55	30.95	21,904,280	-2.14(-6.47%)
Aug 12, 2005	32.80	33.41	32.54	33.10	4,725,790	+0.30(+0.91%)
Aug 11, 2005	32.71	32.93	32.36	32.80	6,284,813	+0.10(+0.32%)
Aug 10, 2005	33.30	33.81	32.69	32.69	7,568,350	-0.40(-1.20%)
Aug 09, 2005	32.63	33.13	32.24	33.09	6,517,781	+0.34(+1.02%)
Aug 08, 2005	33.47	33.75	32.65	32.75	3,501,602	-0.68(-2.05%)
Aug 05, 2005	34.05	34.29	33.09	33.44	4,819,685	-0.63(-1.86%)
Aug 04, 2005	34.42	34.42	33.81	34.07	4,212,906	-0.37(-1.07%)
Aug 03, 2005	34.71	34.83	34.25	34.44	4,441,445	-0.43(-1.23%)
Aug 02, 2005	34.13	34.99	33.78	34.87	6,432,743	+0.62(+1.82%)
Aug 01, 2005	33.97	34.35	33.88	34.25	5,913,659	+0.26(+0.76%)
Jul 29, 2005	33.67	34.20	33.53	33.99	3,897,558	+0.06(+0.18%)
Jul 28, 2005	33.51	33.98	33.29	33.92	5,234,244	+0.58(+1.74%)
Jul 27, 2005	34.12	34.15	33.34	33.34	7,725,138	-0.92(-2.68%)
Jul 26, 2005	32.39	34.26	32.22	34.26	15,900,268	+0.73(+2.19%)
Jul 25, 2005	34.41	34.60	33.53	33.53	5,089,857	-0.71(-2.08%)
Jul 22, 2005	34.83	35.11	33.98	34.24	4,823,229	-0.42(-1.20%)
Jul 21, 2005	34.63	35.56	34.27	34.66	9,412,604	+0.25(+0.72%)
Jul 20, 2005	34.45	34.85	34.23	34.41	5,459,239	-0.36(-1.04%)
Jul 19, 2005	34.35	35.03	33.99	34.77	7,066,982	+0.59(+1.73%)
Jul 18, 2005	34.43	34.74	34.09	34.18	5,794,075	-0.25(-0.73%)
Jul 15, 2005	34.20	34.46	33.94	34.43	5,743,584	+0.38(+1.12%)
Jul 14, 2005	34.01	34.89	33.97	34.05	13,970,090	+0.01(+0.04%)
Jul 13, 2005	33.73	34.29	33.19	34.04	10,926,451	+0.32(+0.95%)
Jul 12, 2005	32.89	33.98	32.76	33.72	7,955,448	+0.81(+2.47%)
Jul 11, 2005	32.80	33.30	32.74	32.90	5,771,044	+0.10(+0.31%)
Jul 08, 2005	33.12	33.64	32.21	32.80	12,801,708	-0.32(-0.96%)
Jul 07, 2005	33.00	33.21	32.59	33.12	9,164,578	-0.09(-0.28%)
Jul 06, 2005	33.76	34.71	33.11	33.21	15,367,896	-0.54(-1.61%)
Jul 05, 2005	32.51	33.98	32.43	33.75	12,705,155	+0.55(+1.65%)

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.