Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	36.42	37.36	36.42	36.83	2,982,528	+0.32(+0.87%)
Sep 29, 2005	35.89	36.55	35.41	36.51	3,135,425	+0.63(+1.75%)
Sep 28, 2005	36.62	36.64	35.00	35.89	3,251,962	-0.72(-1.97%)
Sep 27, 2005	36.77	37.71	35.62	36.61	3,678,137	+0.00(+0.00%)
Sep 26, 2005	37.42	37.71	36.49	36.61	2,395,765	-0.60(-1.61%)
Sep 23, 2005	37.21	37.53	36.40	37.21	3,299,858	+0.22(+0.60%)
Sep 22, 2005	36.13	37.19	35.93	36.98	4,403,696	+0.94(+2.59%)
Sep 21, 2005	36.02	36.56	35.94	36.05	4,270,960	+0.03(+0.10%)
Sep 20, 2005	37.67	38.23	35.95	36.01	6,454,046	-1.66(-4.40%)
Sep 19, 2005	37.99	38.08	37.05	37.67	4,060,261	-0.03(-0.09%)
Sep 16, 2005	39.56	39.60	37.58	37.70	6,746,553	-1.77(-4.48%)
Sep 15, 2005	39.09	39.69	39.09	39.47	1,987,886	+0.38(+0.97%)
Sep 14, 2005	38.70	39.40	38.55	39.09	2,933,233	-0.01(-0.02%)
Sep 13, 2005	39.30	39.45	38.75	39.10	2,309,644	-0.03(-0.09%)
Sep 12, 2005	39.13	39.47	38.86	39.14	2,544,233	-0.09(-0.22%)
Sep 09, 2005	38.10	39.25	38.10	39.22	4,548,668	+1.61(+4.29%)
Sep 08, 2005	37.06	37.61	36.64	37.61	5,032,179	-0.48(-1.26%)
Sep 07, 2005	37.93	38.13	37.53	38.09	2,286,453	+0.25(+0.66%)
Sep 06, 2005	36.90	37.96	36.90	37.84	3,184,021	+1.16(+3.16%)
Sep 02, 2005	36.68	37.41	36.25	36.68	2,184,600	+18.23(+98.77%)
Sep 01, 2005	18.48	18.75	18.09	18.46	4,511,609	-0.04(-0.20%)
Aug 31, 2005	17.79	18.53	17.79	18.49	4,052,453	+0.65(+3.63%)
Aug 30, 2005	17.71	18.16	17.70	17.84	3,803,065	+0.07(+0.37%)
Aug 29, 2005	17.68	17.94	17.57	17.78	3,918,902	-0.03(-0.18%)
Aug 26, 2005	17.98	18.18	17.68	17.81	4,316,293	-0.17(-0.94%)
Aug 25, 2005	18.36	18.52	17.91	17.98	4,855,626	-0.22(-1.21%)
Aug 24, 2005	17.91	18.68	17.72	18.20	6,392,747	+0.29(+1.63%)
Aug 23, 2005	18.06	18.22	17.62	17.91	4,109,090	-0.15(-0.81%)
Aug 22, 2005	18.15	18.28	17.99	18.05	3,275,385	-0.07(-0.37%)
Aug 19, 2005	18.21	18.21	17.95	18.12	3,117,828	-0.03(-0.19%)
Aug 18, 2005	18.27	18.29	18.01	18.16	4,627,447	-0.13(-0.73%)
Aug 17, 2005	18.53	18.53	18.15	18.29	6,156,178	-0.26(-1.42%)
Aug 16, 2005	18.90	19.08	18.41	18.55	3,960,622	-0.33(-1.76%)
Aug 15, 2005	18.89	18.96	18.57	18.88	3,348,571	-0.00(-0.02%)
Aug 12, 2005	18.75	18.92	18.62	18.89	2,705,520	-0.01(-0.03%)
Aug 11, 2005	18.82	18.93	18.67	18.90	2,918,783	+0.11(+0.56%)
Aug 10, 2005	18.93	19.20	18.69	18.79	3,974,607	-0.01(-0.06%)
Aug 09, 2005	18.72	18.95	18.53	18.80	5,541,562	+0.19(+1.03%)
Aug 08, 2005	19.30	19.42	18.52	18.61	8,202,099	-0.69(-3.56%)
Aug 05, 2005	19.63	19.63	18.75	19.30	8,704,607	-0.59(-2.95%)
Aug 04, 2005	20.13	20.22	19.83	19.88	3,716,361	-0.29(-1.45%)
Aug 03, 2005	20.35	20.38	20.07	20.17	2,634,666	-0.18(-0.87%)
Aug 02, 2005	20.21	20.38	20.05	20.35	3,308,249	+0.14(+0.68%)
Aug 01, 2005	19.67	20.26	19.67	20.21	3,570,224	+0.13(+0.65%)
Jul 29, 2005	20.57	20.59	20.04	20.08	4,260,122	-0.48(-2.33%)
Jul 28, 2005	20.25	20.69	19.98	20.56	7,328,539	+0.69(+3.45%)
Jul 27, 2005	19.67	19.88	19.27	19.88	4,952,818	+0.20(+1.03%)
Jul 26, 2005	19.40	19.68	19.14	19.67	4,436,326	+0.33(+1.68%)
Jul 25, 2005	20.10	20.12	19.31	19.35	4,909,466	-0.71(-3.53%)
Jul 22, 2005	19.79	20.07	19.67	20.06	2,886,152	+0.38(+1.95%)
Jul 21, 2005	20.20	20.20	19.56	19.67	5,291,474	-0.73(-3.58%)
Jul 20, 2005	20.17	20.55	20.10	20.40	3,314,542	+0.24(+1.17%)
Jul 19, 2005	20.06	20.23	19.86	20.17	5,306,857	+0.18(+0.92%)
Jul 18, 2005	19.98	20.08	19.74	19.98	3,172,367	-0.00(-0.01%)
Jul 15, 2005	19.55	20.00	19.54	19.98	3,892,099	+0.51(+2.64%)
Jul 14, 2005	19.98	20.27	19.41	19.47	4,096,737	-0.34(-1.73%)
Jul 13, 2005	19.70	19.85	19.60	19.81	2,530,948	+0.09(+0.43%)
Jul 12, 2005	19.59	19.73	19.43	19.73	2,765,886	+0.09(+0.48%)
Jul 11, 2005	19.35	19.68	19.13	19.63	4,266,415	+0.42(+2.20%)
Jul 08, 2005	18.99	19.27	18.93	19.21	3,849,446	+0.24(+1.24%)
Jul 07, 2005	18.11	19.03	18.11	18.97	7,256,286	+0.86(+4.77%)
Jul 06, 2005	18.33	18.59	18.06	18.11	2,420,937	-0.20(-1.09%)
Jul 05, 2005	17.99	18.34	17.83	18.31	2,482,235	+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.