Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	44.35	44.35	43.48	43.85	1,778	+0.18(+0.41%)
Sep 29, 2005	43.34	43.67	43.32	43.67	4,171	+0.16(+0.37%)
Sep 28, 2005	44.10	44.30	43.37	43.51	2,601	-0.07(-0.16%)
Sep 27, 2005	43.47	43.58	43.47	43.58	236	-0.19(-0.44%)
Sep 26, 2005	43.44	43.77	43.44	43.77	2,529	+0.34(+0.78%)
Sep 23, 2005	43.43	43.92	43.34	43.43	1,187	-0.17(-0.39%)
Sep 22, 2005	43.49	44.02	43.47	43.60	3,962	-0.19(-0.44%)
Sep 21, 2005	44.12	44.33	43.43	43.80	4,748	-0.91(-2.04%)
Sep 20, 2005	45.24	45.86	44.38	44.71	3,153	-1.33(-2.88%)
Sep 19, 2005	46.39	46.51	45.56	46.04	2,852	-0.01(-0.02%)
Sep 16, 2005	45.51	46.30	44.73	46.05	20,737	+0.97(+2.16%)
Sep 15, 2005	44.61	45.59	44.61	45.07	1,251	-0.37(-0.82%)
Sep 14, 2005	45.71	45.71	44.89	45.45	2,128	-0.24(-0.52%)
Sep 13, 2005	45.68	45.68	45.68	45.68	118	-0.02(-0.04%)
Sep 12, 2005	44.27	46.15	44.27	45.70	2,372	+0.27(+0.60%)
Sep 09, 2005	44.99	45.86	44.99	45.43	1,447	+0.61(+1.36%)
Sep 08, 2005	44.46	45.84	44.46	44.82	4,552	-1.03(-2.25%)
Sep 07, 2005	44.63	45.85	44.63	45.85	541	+0.72(+1.59%)
Sep 06, 2005	45.05	45.59	44.74	45.13	3,259	+0.77(+1.73%)
Sep 02, 2005	44.80	44.80	44.36	44.36	2,586	+0.26(+0.59%)
Sep 01, 2005	43.97	44.87	43.97	44.10	1,064	+0.36(+0.83%)
Aug 31, 2005	43.13	43.90	43.13	43.74	1,285	+0.92(+2.15%)
Aug 30, 2005	42.44	43.14	42.32	42.82	27,022	-0.14(-0.33%)
Aug 29, 2005	42.54	43.30	42.33	42.96	1,209	-0.19(-0.44%)
Aug 26, 2005	42.96	43.44	42.96	43.15	3,806	-0.54(-1.24%)
Aug 25, 2005	45.13	45.13	43.68	43.69	5,825	-0.63(-1.41%)
Aug 24, 2005	43.68	45.89	43.68	44.31	2,932	+0.63(+1.45%)
Aug 23, 2005	42.73	46.16	42.73	43.68	6,133	+1.22(+2.87%)
Aug 22, 2005	42.05	42.46	42.05	42.46	4,499	+0.46(+1.09%)
Aug 19, 2005	42.50	43.15	42.00	42.00	1,712	-0.74(-1.72%)
Aug 18, 2005	43.22	43.22	42.41	42.74	2,783	-0.81(-1.86%)
Aug 17, 2005	43.67	44.42	43.55	43.55	1,894	-0.63(-1.42%)
Aug 16, 2005	45.67	45.67	43.64	44.18	7,060	-1.68(-3.67%)
Aug 15, 2005	45.92	46.05	45.37	45.86	2,128	-0.43(-0.93%)
Aug 12, 2005	44.49	46.38	44.48	46.29	4,966	+1.34(+2.99%)
Aug 11, 2005	44.69	45.07	44.56	44.95	2,434	+1.33(+3.04%)
Aug 10, 2005	44.02	45.20	43.46	43.62	2,838	-0.14(-0.33%)
Aug 09, 2005	43.16	43.87	43.16	43.76	2,848	+0.26(+0.60%)
Aug 08, 2005	44.82	44.83	43.18	43.50	3,819	-0.22(-0.50%)
Aug 05, 2005	44.89	45.06	43.66	43.72	6,531	-1.80(-3.96%)
Aug 04, 2005	48.84	48.84	44.83	45.52	4,429	-3.62(-7.37%)
Aug 03, 2005	52.61	52.61	48.65	49.14	9,952	-5.61(-10.24%)
Aug 02, 2005	54.99	54.99	54.26	54.75	5,192	-0.85(-1.54%)
Aug 01, 2005	54.82	55.60	54.54	55.60	11,418	+1.51(+2.78%)
Jul 29, 2005	53.03	54.43	53.03	54.10	5,517	+0.66(+1.23%)
Jul 28, 2005	50.15	53.88	50.15	53.44	16,232	+2.75(+5.42%)
Jul 27, 2005	50.05	50.69	50.05	50.69	1,330	-0.01(-0.02%)
Jul 26, 2005	49.26	50.70	49.26	50.70	1,631	+0.72(+1.44%)
Jul 25, 2005	50.10	50.28	49.27	49.98	1,252	+0.71(+1.44%)
Jul 22, 2005	49.50	50.47	49.06	49.27	1,724	+1.57(+3.30%)
Jul 21, 2005	48.96	49.39	47.69	47.69	1,182	-1.27(-2.59%)
Jul 20, 2005	46.89	49.30	46.89	48.96	946	+0.94(+1.95%)
Jul 19, 2005	47.49	48.02	47.24	48.02	858	+1.35(+2.90%)
Jul 18, 2005	47.28	47.28	46.67	46.67	475	+0.20(+0.44%)
Jul 15, 2005	46.14	46.82	46.14	46.47	1,164	-0.97(-2.05%)
Jul 14, 2005	47.61	47.89	47.38	47.44	3,779	-0.28(-0.58%)
Jul 13, 2005	47.40	47.72	47.40	47.72	709	-0.06(-0.12%)
Jul 12, 2005	47.92	47.99	47.59	47.78	6,089	+0.04(+0.09%)
Jul 11, 2005	47.34	48.06	47.34	47.74	4,965	+0.43(+0.91%)
Jul 08, 2005	44.54	47.31	44.54	47.31	2,272	+3.15(+7.14%)
Jul 07, 2005	43.31	44.74	43.30	44.15	7,675	-0.92(-2.04%)
Jul 06, 2005	45.67	45.79	44.93	45.07	1,683	-0.82(-1.79%)
Jul 05, 2005	46.25	46.34	44.93	45.89	3,902	+0.38(+0.84%)

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.