Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	42.30	42.77	42.14	42.48	144,900	+0.11(+0.26%)
Sep 29, 2005	41.50	42.37	41.46	42.37	108,600	+0.85(+2.05%)
Sep 28, 2005	42.01	42.00	41.41	41.52	85,300	-0.48(-1.14%)
Sep 27, 2005	42.10	42.38	41.56	42.00	148,700	-0.29(-0.69%)
Sep 26, 2005	42.15	42.36	41.81	42.29	136,100	+0.10(+0.24%)
Sep 23, 2005	42.19	42.53	41.50	42.19	88,200	+0.26(+0.62%)
Sep 22, 2005	42.41	42.41	41.86	41.93	166,000	-0.66(-1.55%)
Sep 21, 2005	42.90	42.90	42.25	42.59	203,800	-0.42(-0.98%)
Sep 20, 2005	42.91	43.48	42.90	43.01	100,100	+0.26(+0.61%)
Sep 19, 2005	42.86	43.25	42.75	42.75	120,800	-0.11(-0.26%)
Sep 16, 2005	42.96	43.06	42.50	42.86	150,100	-0.21(-0.49%)
Sep 15, 2005	43.00	43.09	42.39	43.07	67,900	+0.18(+0.42%)
Sep 14, 2005	43.06	43.24	42.61	42.89	81,100	-0.29(-0.67%)
Sep 13, 2005	43.67	43.67	43.14	43.18	79,200	-0.65(-1.48%)
Sep 12, 2005	43.27	43.89	43.12	43.83	62,200	+0.43(+0.99%)
Sep 09, 2005	43.28	43.57	43.23	43.40	61,300	+0.10(+0.23%)
Sep 08, 2005	43.35	43.39	43.24	43.30	61,100	-0.20(-0.46%)
Sep 07, 2005	43.14	43.60	43.07	43.50	43,200	+0.12(+0.28%)
Sep 06, 2005	43.18	43.52	43.18	43.38	46,200	+0.25(+0.58%)
Sep 02, 2005	43.52	43.52	43.04	43.13	92,400	-0.47(-1.08%)
Sep 01, 2005	43.30	43.65	43.25	43.60	97,200	+0.20(+0.46%)
Aug 31, 2005	43.30	43.50	43.15	43.40	76,500	+0.00(+0.00%)
Aug 30, 2005	43.71	43.71	43.11	43.40	78,800	-0.49(-1.12%)
Aug 29, 2005	43.49	43.89	42.98	43.89	66,000	+0.41(+0.94%)
Aug 26, 2005	43.88	43.98	43.36	43.48	92,800	-0.39(-0.89%)
Aug 25, 2005	43.62	43.87	43.45	43.87	172,300	+0.17(+0.39%)
Aug 24, 2005	43.85	44.09	43.69	43.70	67,500	-0.30(-0.68%)
Aug 23, 2005	44.00	44.13	43.74	44.00	74,600	-0.10(-0.23%)
Aug 22, 2005	43.80	44.25	43.80	44.10	83,800	+0.21(+0.48%)
Aug 19, 2005	43.99	43.99	43.68	43.89	33,000	+0.01(+0.02%)
Aug 18, 2005	43.77	43.91	43.60	43.88	93,900	-0.07(-0.16%)
Aug 17, 2005	43.60	44.00	43.60	43.95	70,900	+0.22(+0.50%)
Aug 16, 2005	44.24	44.24	43.53	43.73	101,500	-0.46(-1.04%)
Aug 15, 2005	43.29	44.32	43.26	44.19	228,500	+1.02(+2.36%)
Aug 12, 2005	43.00	43.33	42.68	43.17	117,100	+0.17(+0.40%)
Aug 11, 2005	43.02	43.28	42.87	43.00	92,500	+0.08(+0.19%)
Aug 10, 2005	42.88	43.14	42.77	42.92	78,700	+0.19(+0.44%)
Aug 09, 2005	42.42	42.99	42.41	42.73	89,400	+0.22(+0.52%)
Aug 08, 2005	42.67	42.77	42.23	42.51	121,500	-0.06(-0.14%)
Aug 05, 2005	42.80	42.85	42.41	42.57	123,300	-0.09(-0.21%)
Aug 04, 2005	42.70	42.92	42.58	42.66	61,200	-0.21(-0.49%)
Aug 03, 2005	42.63	42.95	42.54	42.87	102,300	+0.14(+0.33%)
Aug 02, 2005	42.81	42.81	42.26	42.73	273,800	-0.08(-0.19%)
Aug 01, 2005	42.72	42.88	42.72	42.81	68,400	+0.00(+0.00%)
Jul 29, 2005	42.93	42.99	42.58	42.81	86,300	-0.11(-0.26%)
Jul 28, 2005	43.00	43.13	42.73	42.92	65,500	-0.05(-0.12%)
Jul 27, 2005	42.89	43.20	42.69	42.97	101,900	-0.04(-0.09%)
Jul 26, 2005	42.24	43.12	42.24	43.01	138,300	+0.76(+1.80%)
Jul 25, 2005	41.60	42.34	41.57	42.25	155,400	+0.53(+1.27%)
Jul 22, 2005	41.00	41.72	40.88	41.72	87,500	+0.74(+1.81%)
Jul 21, 2005	41.19	41.19	40.80	40.98	111,900	+0.09(+0.22%)
Jul 20, 2005	41.00	41.18	40.80	40.89	115,500	-0.23(-0.56%)
Jul 19, 2005	41.00	41.25	40.73	41.12	67,700	+0.21(+0.51%)
Jul 18, 2005	40.87	41.03	40.68	40.91	73,200	-0.09(-0.22%)
Jul 15, 2005	41.13	41.38	40.85	41.00	85,900	-0.33(-0.80%)
Jul 14, 2005	41.05	41.39	41.04	41.33	110,700	+0.18(+0.44%)
Jul 13, 2005	40.91	41.22	40.84	41.15	60,400	+0.14(+0.34%)
Jul 12, 2005	41.13	41.21	41.00	41.01	82,300	-0.17(-0.41%)
Jul 11, 2005	40.78	41.18	40.77	41.18	67,900	+0.40(+0.98%)
Jul 08, 2005	40.01	40.96	40.01	40.78	65,800	+0.68(+1.70%)
Jul 07, 2005	40.04	40.21	40.04	40.10	80,600	-0.19(-0.47%)
Jul 06, 2005	40.45	40.55	40.27	40.29	64,600	-0.31(-0.76%)
Jul 05, 2005	40.25	40.91	40.25	40.60	69,500	+0.35(+0.87%)

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.