Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	51.44	51.44	50.00	50.41	115,270	-0.75(-1.47%)
Sep 29, 2005	50.03	51.16	48.48	51.16	126,631	+1.10(+2.20%)
Sep 28, 2005	50.00	51.00	49.56	50.06	134,398	+0.26(+0.52%)
Sep 27, 2005	50.75	50.75	49.36	49.80	114,109	-1.07(-2.10%)
Sep 26, 2005	48.65	52.10	48.04	50.87	151,675	+2.36(+4.86%)
Sep 23, 2005	48.51	49.41	47.60	48.51	66,217	+0.43(+0.89%)
Sep 22, 2005	48.08	48.53	47.70	48.08	59,613	+0.12(+0.25%)
Sep 21, 2005	48.22	49.08	47.50	47.96	54,945	-0.58(-1.19%)
Sep 20, 2005	49.08	50.09	48.03	48.54	74,122	-0.71(-1.44%)
Sep 19, 2005	50.13	50.32	49.06	49.25	33,257	-1.24(-2.46%)
Sep 16, 2005	50.11	50.49	49.23	50.49	209,016	+0.63(+1.26%)
Sep 15, 2005	49.58	50.19	49.07	49.86	39,084	+0.18(+0.36%)
Sep 14, 2005	50.62	50.76	49.32	49.68	34,300	-0.94(-1.86%)
Sep 13, 2005	50.63	50.95	50.33	50.62	38,509	-0.40(-0.78%)
Sep 12, 2005	51.00	51.20	50.52	51.02	43,576	+0.08(+0.16%)
Sep 09, 2005	50.80	51.45	50.14	50.94	33,510	+0.13(+0.26%)
Sep 08, 2005	51.00	51.39	49.99	50.81	58,698	-0.62(-1.21%)
Sep 07, 2005	51.03	51.43	50.94	51.43	27,979	+0.32(+0.63%)
Sep 06, 2005	50.22	51.35	50.10	51.11	51,284	+1.13(+2.26%)
Sep 02, 2005	49.90	50.49	49.77	49.98	61,420	+0.09(+0.18%)
Sep 01, 2005	50.08	50.08	49.12	49.89	72,389	+0.04(+0.08%)
Aug 31, 2005	48.57	49.96	48.57	49.85	70,570	+1.04(+2.13%)
Aug 30, 2005	48.40	48.97	48.17	48.81	80,797	+0.04(+0.08%)
Aug 29, 2005	48.25	48.85	47.47	48.77	46,476	+0.51(+1.06%)
Aug 26, 2005	48.50	48.68	47.64	48.26	81,056	-0.85(-1.73%)
Aug 25, 2005	49.02	49.24	48.43	49.11	36,259	+0.06(+0.12%)
Aug 24, 2005	49.43	49.53	48.04	49.05	45,581	-0.55(-1.11%)
Aug 23, 2005	49.48	49.87	48.20	49.60	65,780	+0.10(+0.20%)
Aug 22, 2005	49.49	49.60	48.69	49.50	58,307	+0.50(+1.02%)
Aug 19, 2005	48.73	49.46	48.73	49.00	44,508	+0.00(+0.00%)
Aug 18, 2005	48.78	50.15	47.64	49.00	84,843	+0.23(+0.47%)
Aug 17, 2005	48.42	49.01	48.03	48.77	57,391	+0.04(+0.08%)
Aug 16, 2005	49.08	49.26	48.37	48.73	55,907	-0.85(-1.71%)
Aug 15, 2005	49.58	49.89	49.33	49.58	47,329	+0.22(+0.45%)
Aug 12, 2005	49.57	49.81	48.90	49.36	54,396	-0.45(-0.90%)
Aug 11, 2005	49.51	49.98	48.78	49.81	47,977	+0.57(+1.16%)
Aug 10, 2005	50.14	50.34	48.69	49.24	77,428	-0.67(-1.34%)
Aug 09, 2005	50.83	50.83	49.60	49.91	80,355	-0.73(-1.44%)
Aug 08, 2005	50.50	51.62	50.21	50.64	50,591	+0.04(+0.08%)
Aug 05, 2005	51.37	53.00	50.27	50.60	86,544	-0.87(-1.69%)
Aug 04, 2005	51.30	51.99	51.15	51.47	72,617	+0.17(+0.33%)
Aug 03, 2005	51.63	51.63	51.22	51.30	42,969	-0.44(-0.85%)
Aug 02, 2005	51.93	51.93	51.22	51.74	59,722	+0.20(+0.39%)
Aug 01, 2005	51.47	51.98	51.09	51.54	74,960	+0.17(+0.33%)
Jul 29, 2005	51.33	51.83	51.00	51.37	65,303	+0.04(+0.08%)
Jul 28, 2005	50.38	51.50	49.90	51.33	58,849	+1.08(+2.15%)
Jul 27, 2005	49.89	50.29	48.91	50.25	48,400	+0.43(+0.86%)
Jul 26, 2005	49.04	50.35	48.50	49.82	67,716	+0.53(+1.08%)
Jul 25, 2005	50.39	50.64	48.71	49.29	42,911	-1.11(-2.20%)
Jul 22, 2005	49.56	50.43	48.40	50.40	44,529	+0.97(+1.96%)
Jul 21, 2005	50.72	50.72	49.00	49.43	49,664	-1.25(-2.47%)
Jul 20, 2005	50.09	50.99	49.89	50.68	57,423	-0.04(-0.08%)
Jul 19, 2005	49.70	52.03	49.60	50.72	81,304	+1.19(+2.40%)
Jul 18, 2005	49.35	51.56	48.66	49.53	113,989	+0.10(+0.20%)
Jul 15, 2005	49.24	49.61	48.72	49.43	55,056	-0.18(-0.36%)
Jul 14, 2005	50.72	50.73	49.37	49.61	76,551	-0.62(-1.23%)
Jul 13, 2005	51.02	51.06	49.53	50.23	72,826	-0.78(-1.53%)
Jul 12, 2005	51.95	52.00	50.18	51.01	66,705	-0.95(-1.83%)
Jul 11, 2005	51.96	52.00	51.19	51.96	79,487	+0.36(+0.70%)
Jul 08, 2005	49.97	51.79	49.51	51.60	51,617	+1.68(+3.37%)
Jul 07, 2005	50.39	50.98	48.41	49.92	211,803	-0.42(-0.83%)
Jul 06, 2005	50.98	51.50	50.12	50.34	95,771	-0.66(-1.29%)
Jul 05, 2005	49.93	52.00	48.56	51.00	91,600	+0.93(+1.86%)

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.