Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	65.04	66.90	64.99	66.40	642,291	+1.32(+2.03%)
Sep 29, 2005	63.78	65.09	63.54	65.08	312,166	+1.52(+2.38%)
Sep 28, 2005	64.03	64.32	63.47	63.57	667,931	-0.25(-0.38%)
Sep 27, 2005	63.14	64.23	63.12	63.81	593,729	+0.85(+1.36%)
Sep 26, 2005	61.44	63.56	61.44	62.96	556,865	+2.22(+3.65%)
Sep 23, 2005	60.74	61.43	60.74	60.74	452,770	-0.41(-0.68%)
Sep 22, 2005	60.60	61.79	60.60	61.16	455,251	+0.85(+1.40%)
Sep 21, 2005	59.52	61.52	59.42	60.31	792,112	+0.79(+1.32%)
Sep 20, 2005	60.45	61.92	59.12	59.52	359,309	-0.74(-1.24%)
Sep 19, 2005	60.57	61.22	59.70	60.27	366,044	-0.25(-0.41%)
Sep 16, 2005	60.30	60.73	60.24	60.51	669,467	+0.35(+0.58%)
Sep 15, 2005	59.81	60.43	59.74	60.17	201,809	+0.36(+0.59%)
Sep 14, 2005	60.01	60.95	59.62	59.81	372,306	-0.41(-0.69%)
Sep 13, 2005	60.47	60.51	59.69	60.23	209,607	-0.33(-0.55%)
Sep 12, 2005	60.73	61.13	60.45	60.56	401,136	+0.04(+0.07%)
Sep 09, 2005	60.13	61.00	60.13	60.51	774,625	+0.17(+0.28%)
Sep 08, 2005	60.84	61.00	59.42	60.34	305,667	-0.80(-1.30%)
Sep 07, 2005	61.60	61.66	60.95	61.14	292,670	-0.56(-0.91%)
Sep 06, 2005	60.75	61.95	60.73	61.70	1,063,042	+1.79(+3.00%)
Sep 02, 2005	60.80	61.12	59.52	59.90	484,672	-0.98(-1.61%)
Sep 01, 2005	61.02	61.57	60.34	60.89	1,207,900	-0.32(-0.53%)
Aug 31, 2005	56.24	62.38	56.24	61.21	1,545,233	+4.97(+8.83%)
Aug 30, 2005	55.81	56.48	55.68	56.24	526,853	+0.26(+0.47%)
Aug 29, 2005	55.93	56.79	55.47	55.98	299,759	+0.05(+0.09%)
Aug 26, 2005	56.39	56.41	55.03	55.93	518,464	-0.47(-0.83%)
Aug 25, 2005	56.77	57.14	56.24	56.39	263,013	+0.04(+0.08%)
Aug 24, 2005	56.98	57.39	56.26	56.35	345,367	-0.63(-1.10%)
Aug 23, 2005	56.87	57.42	56.59	56.98	480,064	+0.24(+0.42%)
Aug 22, 2005	57.04	57.58	55.88	56.74	694,752	-0.29(-0.50%)
Aug 19, 2005	57.55	57.73	56.93	57.03	435,401	-0.52(-0.91%)
Aug 18, 2005	58.41	58.46	57.43	57.55	352,693	-1.07(-1.83%)
Aug 17, 2005	59.16	59.16	58.42	58.63	248,598	-0.19(-0.33%)
Aug 16, 2005	59.46	59.97	58.56	58.82	306,140	-0.63(-1.07%)
Aug 15, 2005	59.67	59.97	59.13	59.46	306,140	+0.00(+0.00%)
Aug 12, 2005	59.49	59.68	58.76	59.46	297,514	-0.03(-0.06%)
Aug 11, 2005	59.49	59.97	59.20	59.49	272,820	+0.25(+0.43%)
Aug 10, 2005	60.05	60.05	58.75	59.24	483,018	+0.34(+0.57%)
Aug 09, 2005	58.27	58.97	58.27	58.90	365,453	+0.63(+1.07%)
Aug 08, 2005	58.61	58.88	57.56	58.27	437,646	-0.28(-0.48%)
Aug 05, 2005	58.95	59.56	57.79	58.55	553,084	-1.54(-2.56%)
Aug 04, 2005	60.71	60.84	59.83	60.09	234,419	-0.53(-0.88%)
Aug 03, 2005	61.52	61.57	60.47	60.62	356,356	-0.90(-1.46%)
Aug 02, 2005	60.68	62.06	60.63	61.52	517,519	+0.80(+1.31%)
Aug 01, 2005	60.09	61.66	58.40	60.73	953,157	-0.80(-1.29%)
Jul 29, 2005	62.38	62.82	61.42	61.52	330,834	-0.71(-1.14%)
Jul 28, 2005	61.36	62.54	61.33	62.23	775,570	+1.32(+2.17%)
Jul 27, 2005	62.21	62.32	60.21	60.91	579,196	-1.13(-1.83%)
Jul 26, 2005	61.46	62.43	61.21	62.05	551,548	+1.01(+1.65%)
Jul 25, 2005	61.63	62.04	60.94	61.04	522,954	-0.53(-0.87%)
Jul 22, 2005	60.89	61.69	60.89	61.57	358,246	+0.74(+1.22%)
Jul 21, 2005	61.19	61.61	60.54	60.83	728,663	-0.27(-0.44%)
Jul 20, 2005	62.54	62.54	60.58	61.10	1,227,041	+2.70(+4.62%)
Jul 19, 2005	58.05	58.61	58.02	58.40	487,744	+0.36(+0.61%)
Jul 18, 2005	57.76	58.27	57.76	58.04	594,438	+0.36(+0.62%)
Jul 15, 2005	57.81	58.06	57.62	57.69	423,704	-0.22(-0.38%)
Jul 14, 2005	58.40	58.82	57.51	57.91	466,831	-0.19(-0.34%)
Jul 13, 2005	58.31	58.48	57.87	58.10	401,373	-0.08(-0.13%)
Jul 12, 2005	59.43	59.43	57.90	58.18	651,389	-1.18(-2.00%)
Jul 11, 2005	59.24	59.51	59.08	59.36	402,672	+0.12(+0.20%)
Jul 08, 2005	58.91	59.67	58.81	59.24	704,323	+0.40(+0.68%)
Jul 07, 2005	58.19	58.85	56.78	58.85	852,017	-0.01(-0.01%)
Jul 06, 2005	59.16	59.16	58.48	58.85	364,626	-0.09(-0.16%)
Jul 05, 2005	58.57	59.24	58.23	58.95	473,093	+0.55(+0.94%)

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.