Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	36.95	37.85	36.55	37.05	716,900	-0.15(-0.40%)
Sep 29, 2005	39.00	39.51	36.85	37.20	1,969,900	-4.46(-10.71%)
Sep 28, 2005	41.52	41.88	41.10	41.66	259,400	+0.39(+0.94%)
Sep 27, 2005	41.70	41.70	40.69	41.27	393,700	+0.77(+1.90%)
Sep 26, 2005	40.40	40.80	39.68	40.50	420,900	+1.05(+2.66%)
Sep 23, 2005	39.45	41.27	39.27	39.45	904,600	-0.65(-1.62%)
Sep 22, 2005	37.76	40.75	37.15	40.10	841,700	+2.30(+6.08%)
Sep 21, 2005	37.97	38.98	37.76	37.80	456,600	-0.16(-0.42%)
Sep 20, 2005	37.58	38.75	37.51	37.96	352,000	+0.18(+0.48%)
Sep 19, 2005	38.95	38.96	37.70	37.78	357,100	-1.33(-3.40%)
Sep 16, 2005	38.17	40.10	38.00	39.11	1,007,400	+1.24(+3.27%)
Sep 15, 2005	36.60	38.10	36.56	37.87	474,300	+1.37(+3.75%)
Sep 14, 2005	36.05	36.74	36.00	36.50	327,500	+0.43(+1.19%)
Sep 13, 2005	36.60	36.65	35.80	36.07	473,100	-0.52(-1.42%)
Sep 12, 2005	35.90	36.65	35.75	36.59	289,100	+0.63(+1.75%)
Sep 09, 2005	36.17	36.17	35.54	35.96	231,300	-0.21(-0.58%)
Sep 08, 2005	37.03	37.03	36.03	36.17	991,600	-0.85(-2.30%)
Sep 07, 2005	36.40	37.04	36.22	37.02	212,100	+0.57(+1.56%)
Sep 06, 2005	36.95	36.95	36.30	36.45	169,800	-0.50(-1.35%)
Sep 02, 2005	37.25	37.40	36.76	36.95	176,100	-0.30(-0.81%)
Sep 01, 2005	37.50	37.55	36.88	37.25	152,600	-0.35(-0.93%)
Aug 31, 2005	37.03	37.60	36.43	37.60	231,000	+0.58(+1.57%)
Aug 30, 2005	35.81	37.14	35.53	37.02	326,600	+1.23(+3.44%)
Aug 29, 2005	36.23	36.19	34.85	35.79	398,000	-0.43(-1.19%)
Aug 26, 2005	36.35	36.45	36.10	36.22	267,600	-0.26(-0.71%)
Aug 25, 2005	35.50	36.85	35.25	36.48	358,500	+0.22(+0.61%)
Aug 24, 2005	36.89	37.03	36.05	36.26	202,700	-0.79(-2.13%)
Aug 23, 2005	36.83	37.18	36.83	37.05	244,700	+0.21(+0.57%)
Aug 22, 2005	36.85	37.09	36.63	36.84	140,600	+0.14(+0.38%)
Aug 19, 2005	37.10	37.15	36.59	36.70	222,500	-0.23(-0.62%)
Aug 18, 2005	37.35	37.50	36.82	36.93	408,000	-0.86(-2.28%)
Aug 17, 2005	38.45	38.64	37.63	37.79	181,300	-0.81(-2.10%)
Aug 16, 2005	39.00	39.00	38.25	38.60	237,400	-0.49(-1.25%)
Aug 15, 2005	38.25	39.25	38.15	39.09	287,700	+0.83(+2.17%)
Aug 12, 2005	38.25	38.47	37.82	38.26	256,600	-0.13(-0.34%)
Aug 11, 2005	38.10	38.65	37.87	38.39	196,600	+0.19(+0.50%)
Aug 10, 2005	39.84	39.84	37.56	38.20	294,900	+0.31(+0.82%)
Aug 09, 2005	37.90	38.25	37.10	37.89	405,800	+0.26(+0.69%)
Aug 08, 2005	37.50	38.54	37.40	37.63	628,600	+0.13(+0.35%)
Aug 05, 2005	38.95	38.95	37.26	37.50	415,900	-1.45(-3.72%)
Aug 04, 2005	40.00	40.75	38.35	38.95	1,103,300	+0.34(+0.88%)
Aug 03, 2005	38.76	39.43	38.09	38.61	652,400	-0.25(-0.64%)
Aug 02, 2005	38.65	38.92	38.22	38.86	326,400	+0.31(+0.80%)
Aug 01, 2005	38.05	38.74	37.83	38.55	413,200	+0.23(+0.60%)
Jul 29, 2005	37.53	38.49	37.53	38.32	350,200	+0.79(+2.10%)
Jul 28, 2005	36.35	39.75	36.31	37.53	1,456,900	+1.08(+2.96%)
Jul 27, 2005	38.50	38.51	36.05	36.45	1,359,000	-2.17(-5.62%)
Jul 26, 2005	39.28	39.75	38.02	38.62	904,800	-0.66(-1.68%)
Jul 25, 2005	39.45	40.16	39.19	39.28	343,900	-0.17(-0.43%)
Jul 22, 2005	38.60	39.45	37.20	39.45	836,000	+0.65(+1.68%)
Jul 21, 2005	41.25	41.25	36.73	38.80	3,233,100	-4.56(-10.52%)
Jul 20, 2005	43.16	44.40	42.84	43.36	948,500	+0.22(+0.51%)
Jul 19, 2005	41.05	43.35	39.96	43.14	3,132,700	+2.49(+6.13%)
Jul 18, 2005	40.10	40.79	39.81	40.65	211,900	+0.45(+1.12%)
Jul 15, 2005	40.13	40.50	39.51	40.20	245,500	-0.13(-0.32%)
Jul 14, 2005	39.20	40.62	38.90	40.33	402,400	+1.13(+2.88%)
Jul 13, 2005	41.25	41.39	38.40	39.20	544,700	-1.46(-3.59%)
Jul 12, 2005	40.00	41.05	39.95	40.66	675,800	-0.44(-1.07%)
Jul 11, 2005	40.00	41.23	39.90	41.10	708,100	+1.22(+3.06%)
Jul 08, 2005	38.48	39.89	38.10	39.88	982,600	+1.97(+5.20%)
Jul 07, 2005	36.75	39.84	36.70	37.91	378,500	+0.41(+1.09%)
Jul 06, 2005	37.05	38.50	36.60	37.50	1,738,200	+1.11(+3.05%)
Jul 05, 2005	35.63	36.40	35.55	36.39	868,000	+0.86(+2.42%)

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.