Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	36.75	37.71	36.75	37.17	2,955,253	+0.32(+0.87%)
Sep 29, 2005	36.22	36.88	35.73	36.85	3,106,751	+0.63(+1.75%)
Sep 28, 2005	36.95	36.98	35.32	36.22	3,222,222	-0.73(-1.97%)
Sep 27, 2005	37.11	38.06	35.95	36.94	3,644,500	+0.00(+0.00%)
Sep 26, 2005	37.77	38.06	36.82	36.94	2,373,856	-0.61(-1.61%)
Sep 23, 2005	37.55	37.88	36.74	37.55	3,269,681	+0.23(+0.60%)
Sep 22, 2005	36.46	37.53	36.26	37.33	4,363,424	+0.94(+2.59%)
Sep 21, 2005	36.36	36.90	36.27	36.38	4,231,902	+0.03(+0.10%)
Sep 20, 2005	38.02	38.58	36.29	36.35	6,395,024	-1.67(-4.40%)
Sep 19, 2005	38.34	38.43	37.39	38.02	4,023,130	-0.03(-0.09%)
Sep 16, 2005	39.92	39.97	37.93	38.05	6,684,856	-1.78(-4.48%)
Sep 15, 2005	39.46	40.05	39.46	39.84	1,969,707	+0.38(+0.97%)
Sep 14, 2005	39.06	39.77	38.90	39.46	2,906,409	-0.01(-0.02%)
Sep 13, 2005	39.66	39.81	39.11	39.46	2,288,523	-0.03(-0.09%)
Sep 12, 2005	39.49	39.84	39.22	39.50	2,520,966	-0.09(-0.22%)
Sep 09, 2005	38.45	39.61	38.45	39.59	4,507,070	+1.63(+4.29%)
Sep 08, 2005	37.40	37.96	36.98	37.96	4,986,160	-0.48(-1.26%)
Sep 07, 2005	38.28	38.48	37.88	38.44	2,265,544	+0.25(+0.66%)
Sep 06, 2005	37.24	38.31	37.24	38.19	3,154,903	+1.17(+3.16%)
Sep 02, 2005	37.02	37.76	36.59	37.02	2,164,622	+18.40(+98.77%)
Sep 01, 2005	18.65	18.92	18.25	18.63	4,470,350	-0.04(-0.20%)
Aug 31, 2005	17.96	18.71	17.96	18.66	4,015,394	+0.65(+3.63%)
Aug 30, 2005	17.87	18.33	17.87	18.01	3,768,285	+0.07(+0.37%)
Aug 29, 2005	17.84	18.11	17.74	17.94	3,883,064	-0.03(-0.18%)
Aug 26, 2005	18.15	18.35	17.84	17.97	4,276,821	-0.17(-0.94%)
Aug 25, 2005	18.53	18.70	18.07	18.15	4,811,221	-0.22(-1.21%)
Aug 24, 2005	18.07	18.85	17.88	18.37	6,334,286	+0.29(+1.63%)
Aug 23, 2005	18.22	18.39	17.78	18.07	4,071,513	-0.15(-0.81%)
Aug 22, 2005	18.32	18.45	18.15	18.22	3,245,432	-0.07(-0.37%)
Aug 19, 2005	18.38	18.38	18.11	18.29	3,089,315	-0.03(-0.19%)
Aug 18, 2005	18.44	18.46	18.18	18.32	4,585,129	-0.13(-0.73%)
Aug 17, 2005	18.71	18.71	18.32	18.46	6,099,879	-0.27(-1.42%)
Aug 16, 2005	19.07	19.26	18.58	18.72	3,924,402	-0.34(-1.76%)
Aug 15, 2005	19.06	19.13	18.74	19.06	3,317,948	-0.00(-0.02%)
Aug 12, 2005	18.92	19.10	18.79	19.06	2,680,778	-0.01(-0.03%)
Aug 11, 2005	19.00	19.10	18.85	19.07	2,892,090	+0.11(+0.56%)
Aug 10, 2005	19.11	19.37	18.86	18.96	3,938,259	-0.01(-0.06%)
Aug 09, 2005	18.89	19.12	18.70	18.97	5,490,884	+0.19(+1.03%)
Aug 08, 2005	19.47	19.60	18.69	18.78	8,127,091	-0.69(-3.56%)
Aug 05, 2005	19.81	19.81	18.92	19.47	8,625,003	-0.59(-2.95%)
Aug 04, 2005	20.32	20.41	20.01	20.07	3,682,375	-0.29(-1.45%)
Aug 03, 2005	20.54	20.57	20.26	20.36	2,610,572	-0.18(-0.87%)
Aug 02, 2005	20.40	20.57	20.23	20.54	3,277,995	+0.14(+0.68%)
Aug 01, 2005	19.85	20.45	19.85	20.40	3,537,574	+0.13(+0.65%)
Jul 29, 2005	20.76	20.78	20.22	20.27	4,221,163	-0.48(-2.33%)
Jul 28, 2005	20.44	20.88	20.17	20.75	7,261,519	+0.69(+3.45%)
Jul 27, 2005	19.86	20.06	19.45	20.06	4,907,524	+0.20(+1.02%)
Jul 26, 2005	19.58	19.86	19.32	19.86	4,395,756	+0.33(+1.69%)
Jul 25, 2005	20.29	20.31	19.49	19.53	4,864,569	-0.71(-3.53%)
Jul 22, 2005	19.97	20.26	19.85	20.24	2,859,758	+0.39(+1.95%)
Jul 21, 2005	20.38	20.38	19.75	19.85	5,243,083	-0.74(-3.58%)
Jul 20, 2005	20.35	20.73	20.29	20.59	3,284,230	+0.24(+1.17%)
Jul 19, 2005	20.24	20.42	20.05	20.35	5,258,325	+0.19(+0.92%)
Jul 18, 2005	20.17	20.26	19.92	20.17	3,143,356	-0.00(-0.01%)
Jul 15, 2005	19.73	20.19	19.72	20.17	3,856,505	+0.52(+2.64%)
Jul 14, 2005	20.17	20.46	19.59	19.65	4,059,273	-0.35(-1.73%)
Jul 13, 2005	19.89	20.04	19.78	19.99	2,507,802	+0.09(+0.44%)
Jul 12, 2005	19.77	19.91	19.61	19.91	2,740,592	+0.10(+0.48%)
Jul 11, 2005	19.53	19.86	19.30	19.81	4,227,399	+0.43(+2.20%)
Jul 08, 2005	19.16	19.45	19.11	19.39	3,814,243	+0.24(+1.24%)
Jul 07, 2005	18.28	19.20	18.27	19.15	7,189,927	+0.87(+4.77%)
Jul 06, 2005	18.50	18.76	18.23	18.28	2,398,798	-0.20(-1.09%)
Jul 05, 2005	18.15	18.50	17.99	18.48	2,459,535	+0.18(+0.99%)

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.