Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	37.77	38.33	37.60	38.08	6,168,829	+0.49(+1.31%)
Sep 29, 2005	37.31	37.75	37.12	37.59	4,757,074	+0.29(+0.76%)
Sep 28, 2005	38.06	38.60	36.94	37.30	5,968,869	-0.76(-1.99%)
Sep 27, 2005	37.85	38.22	37.53	38.06	5,304,341	+0.25(+0.65%)
Sep 26, 2005	37.85	37.95	37.33	37.81	7,223,865	-0.38(-0.98%)
Sep 23, 2005	38.32	38.30	37.69	38.19	4,914,759	+0.60(+1.59%)
Sep 22, 2005	37.59	37.98	37.45	37.59	6,572,606	+0.58(+1.56%)
Sep 21, 2005	36.82	37.32	36.53	37.01	6,515,982	+0.19(+0.53%)
Sep 20, 2005	37.23	37.47	36.74	36.82	5,794,675	-0.10(-0.28%)
Sep 19, 2005	37.40	37.67	36.71	36.92	5,232,442	-0.49(-1.30%)
Sep 16, 2005	37.59	37.70	37.00	37.41	7,517,788	-0.01(-0.03%)
Sep 15, 2005	37.81	37.94	37.18	37.42	4,237,270	-0.36(-0.96%)
Sep 14, 2005	38.50	38.62	37.70	37.79	4,613,276	-0.71(-1.85%)
Sep 13, 2005	38.45	38.81	38.17	38.50	5,700,096	+0.07(+0.19%)
Sep 12, 2005	38.21	38.43	38.08	38.43	3,761,439	+0.28(+0.73%)
Sep 09, 2005	38.08	38.21	37.86	38.15	4,065,854	+0.34(+0.91%)
Sep 08, 2005	37.72	38.39	37.51	37.81	6,140,440	-0.48(-1.25%)
Sep 07, 2005	38.21	38.32	37.90	38.28	7,656,340	+0.36(+0.96%)
Sep 06, 2005	37.92	38.12	37.23	37.92	12,017,815	+0.17(+0.45%)
Sep 02, 2005	37.07	38.11	36.94	37.75	10,804,014	+0.85(+2.30%)
Sep 01, 2005	36.28	36.94	36.17	36.90	9,907,743	+0.94(+2.61%)
Aug 31, 2005	35.07	36.07	34.92	35.96	8,952,995	+1.11(+3.18%)
Aug 30, 2005	34.61	34.94	34.31	34.86	4,217,521	+0.05(+0.15%)
Aug 29, 2005	34.45	34.93	34.38	34.80	3,637,236	+0.14(+0.39%)
Aug 26, 2005	34.67	34.99	34.44	34.67	4,117,850	+0.06(+0.17%)
Aug 25, 2005	34.49	35.02	34.48	34.61	4,302,227	+0.12(+0.36%)
Aug 24, 2005	35.39	35.39	34.36	34.49	5,901,290	-0.96(-2.71%)
Aug 23, 2005	35.55	35.76	35.17	35.45	3,544,970	-0.08(-0.22%)
Aug 22, 2005	35.65	35.97	35.35	35.52	4,921,856	-0.01(-0.02%)
Aug 19, 2005	34.61	35.61	34.44	35.53	6,340,863	+1.08(+3.14%)
Aug 18, 2005	34.58	34.61	34.16	34.45	4,327,067	-0.20(-0.58%)
Aug 17, 2005	34.74	34.90	34.51	34.65	3,480,786	-0.15(-0.43%)
Aug 16, 2005	35.26	35.58	34.75	34.80	7,610,362	-1.02(-2.84%)
Aug 15, 2005	35.78	35.88	35.36	35.82	2,732,170	+0.30(+0.84%)
Aug 12, 2005	35.88	35.89	35.32	35.52	3,775,480	-0.45(-1.26%)
Aug 11, 2005	35.74	35.97	35.54	35.97	4,255,785	+0.32(+0.91%)
Aug 10, 2005	35.41	36.03	35.36	35.65	6,687,707	+0.43(+1.21%)
Aug 09, 2005	35.00	35.26	34.79	35.22	3,490,660	+0.43(+1.23%)
Aug 08, 2005	34.99	35.15	34.67	34.79	3,152,302	+0.05(+0.13%)
Aug 05, 2005	35.00	35.10	34.63	34.75	4,011,852	-0.27(-0.76%)
Aug 04, 2005	35.04	35.15	34.82	35.01	4,416,864	-0.24(-0.68%)
Aug 03, 2005	35.15	35.30	34.99	35.25	4,974,315	-0.05(-0.13%)
Aug 02, 2005	35.03	35.37	34.95	35.30	4,706,775	+0.29(+0.81%)
Aug 01, 2005	35.13	35.29	34.84	35.01	4,615,127	+0.07(+0.20%)
Jul 29, 2005	35.03	35.22	34.58	34.94	8,360,521	-0.35(-0.99%)
Jul 28, 2005	34.35	35.39	34.22	35.29	11,811,838	+1.08(+3.14%)
Jul 27, 2005	33.70	34.21	33.45	34.21	8,348,178	+0.63(+1.87%)
Jul 26, 2005	33.70	33.85	33.45	33.59	4,285,718	-0.02(-0.06%)
Jul 25, 2005	34.06	34.14	33.46	33.61	5,877,838	-0.36(-1.07%)
Jul 22, 2005	34.19	34.25	33.55	33.97	7,897,805	+0.07(+0.21%)
Jul 21, 2005	34.53	34.64	33.74	33.90	12,839,256	-0.58(-1.69%)
Jul 20, 2005	34.41	34.74	33.85	34.48	15,758,580	-0.13(-0.37%)
Jul 19, 2005	33.94	34.62	33.87	34.61	21,265,196	+1.67(+5.08%)
Jul 18, 2005	32.89	33.31	32.87	32.94	6,394,401	+0.10(+0.30%)
Jul 15, 2005	33.05	33.05	32.55	32.84	7,914,622	-0.21(-0.65%)
Jul 14, 2005	32.54	33.12	32.08	33.05	10,852,924	+16.88(+104.33%)
Jul 13, 2005	16.03	16.18	15.98	16.18	24,228,802	+0.14(+0.89%)
Jul 12, 2005	16.20	16.20	15.94	16.03	11,739,630	-0.16(-1.01%)
Jul 11, 2005	16.11	16.23	16.01	16.20	7,199,487	+0.21(+1.29%)
Jul 08, 2005	15.84	16.11	15.76	15.99	8,968,270	+0.22(+1.39%)
Jul 07, 2005	15.44	15.80	15.39	15.77	8,654,752	+0.33(+2.15%)
Jul 06, 2005	15.49	15.57	15.37	15.44	7,838,866	-0.14(-0.90%)
Jul 05, 2005	15.53	15.64	15.45	15.58	6,803,270	+0.04(+0.25%)

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.