Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	37.00	36.87	36.28	36.38	9,199,932	-0.62(-1.68%)
Sep 29, 2005	37.55	37.72	36.81	37.00	12,309,416	-0.36(-0.97%)
Sep 28, 2005	37.36	37.49	35.85	37.36	18,641,674	+1.14(+3.14%)
Sep 27, 2005	36.24	36.59	35.83	36.22	9,779,746	-0.15(-0.41%)
Sep 26, 2005	35.07	36.42	34.91	36.37	14,903,891	+0.73(+2.05%)
Sep 23, 2005	35.64	36.14	35.30	35.64	13,041,215	-0.65(-1.80%)
Sep 22, 2005	36.29	37.61	35.24	36.29	25,587,778	-0.11(-0.30%)
Sep 21, 2005	35.95	36.45	35.65	36.40	18,993,354	+1.27(+3.61%)
Sep 20, 2005	35.13	35.70	34.76	35.13	13,993,999	-0.67(-1.86%)
Sep 19, 2005	35.80	36.29	35.34	35.80	20,085,224	+1.04(+2.98%)
Sep 16, 2005	35.05	35.23	34.52	34.76	14,227,260	-0.21(-0.59%)
Sep 15, 2005	35.94	35.94	34.65	34.97	19,194,292	-0.74(-2.08%)
Sep 14, 2005	36.03	36.19	35.47	35.71	15,443,610	-0.03(-0.09%)
Sep 13, 2005	35.76	36.15	35.40	35.75	13,556,380	+0.08(+0.23%)
Sep 12, 2005	36.78	36.94	35.52	35.66	18,045,854	-1.33(-3.58%)
Sep 09, 2005	36.42	37.04	36.26	36.99	20,399,296	+0.94(+2.62%)
Sep 08, 2005	35.95	36.26	35.55	36.05	4,087,909	+0.32(+0.91%)
Sep 07, 2005	35.67	36.13	35.25	35.72	26,050,262	+0.52(+1.48%)
Sep 06, 2005	35.04	35.37	33.98	35.20	10,993,298	+0.32(+0.90%)
Sep 02, 2005	34.48	35.47	33.93	34.89	29,495,884	-0.34(-0.98%)
Sep 01, 2005	35.39	36.44	34.35	35.23	40,691,364	+0.97(+2.82%)
Aug 31, 2005	31.29	34.99	31.15	34.27	55,808,160	+3.12(+10.03%)
Aug 30, 2005	29.63	31.27	29.59	31.14	20,546,930	+1.58(+5.34%)
Aug 29, 2005	29.41	29.56	28.80	29.56	10,645,348	+0.81(+2.82%)
Aug 26, 2005	28.79	29.00	28.49	28.75	7,107,258	-0.04(-0.12%)
Aug 25, 2005	28.99	29.03	28.66	28.79	6,797,227	-0.33(-1.13%)
Aug 24, 2005	28.44	29.24	28.35	29.11	10,492,430	+0.70(+2.48%)
Aug 23, 2005	28.54	28.66	27.93	28.41	6,920,307	+0.06(+0.20%)
Aug 22, 2005	28.63	28.81	27.91	28.35	8,201,460	+0.07(+0.26%)
Aug 19, 2005	27.98	28.39	27.77	28.28	8,755,632	+0.66(+2.40%)
Aug 18, 2005	27.55	27.95	26.98	27.62	16,661,979	-0.22(-0.80%)
Aug 17, 2005	29.12	29.68	27.53	27.84	18,459,852	-1.35(-4.64%)
Aug 16, 2005	30.08	30.16	29.18	29.19	9,085,244	-1.00(-3.32%)
Aug 15, 2005	30.14	30.39	29.79	30.20	7,057,063	+0.02(+0.05%)
Aug 12, 2005	30.11	30.31	29.68	30.18	7,660,342	+0.35(+1.18%)
Aug 11, 2005	29.49	29.83	29.25	29.83	12,406,544	+0.62(+2.14%)
Aug 10, 2005	28.86	29.28	28.71	29.20	9,297,993	+0.52(+1.81%)
Aug 09, 2005	28.42	28.75	28.15	28.69	5,435,419	+0.27(+0.95%)
Aug 08, 2005	28.73	28.95	28.36	28.42	7,582,795	+0.00(+0.00%)
Aug 05, 2005	28.80	28.95	27.89	28.42	10,642,239	-0.30(-1.03%)
Aug 04, 2005	28.05	29.06	27.87	28.71	11,164,398	+0.89(+3.22%)
Aug 03, 2005	27.51	28.26	27.35	27.82	13,278,673	+0.53(+1.96%)
Aug 02, 2005	26.87	27.37	26.75	27.28	7,668,112	+0.50(+1.86%)
Aug 01, 2005	26.83	26.96	26.69	26.79	6,201,562	+0.15(+0.57%)
Jul 29, 2005	27.01	27.01	26.59	26.63	7,282,244	-0.08(-0.29%)
Jul 28, 2005	26.98	27.06	26.54	26.71	6,399,237	-0.02(-0.08%)
Jul 27, 2005	26.64	26.76	26.05	26.73	6,989,773	+0.19(+0.70%)
Jul 26, 2005	27.31	27.35	26.48	26.55	11,262,458	-0.56(-2.07%)
Jul 25, 2005	26.78	27.53	26.65	27.11	9,975,400	+0.29(+1.08%)
Jul 22, 2005	25.85	26.85	25.82	26.82	8,525,323	+1.17(+4.55%)
Jul 21, 2005	26.08	26.11	25.34	25.65	7,364,763	-0.40(-1.54%)
Jul 20, 2005	26.30	26.43	25.74	26.05	6,457,513	-0.27(-1.04%)
Jul 19, 2005	25.99	26.37	25.71	26.32	6,591,938	+0.45(+1.74%)
Jul 18, 2005	26.22	26.22	25.50	25.87	7,795,699	-0.53(-2.02%)
Jul 15, 2005	26.39	26.70	26.27	26.41	8,493,465	+0.36(+1.40%)
Jul 14, 2005	27.25	27.47	25.95	26.05	11,892,933	-1.15(-4.24%)
Jul 13, 2005	27.41	27.59	27.10	27.20	8,092,521	-0.21(-0.76%)
Jul 12, 2005	27.34	27.77	27.27	27.41	7,227,541	+0.19(+0.69%)
Jul 11, 2005	26.41	27.24	26.38	27.22	8,108,217	+0.01(+0.04%)
Jul 08, 2005	27.48	27.54	26.81	27.21	9,950,224	-0.22(-0.80%)
Jul 07, 2005	26.28	27.46	26.28	27.43	11,345,444	+0.56(+2.10%)
Jul 06, 2005	27.34	27.57	26.80	26.87	9,734,989	-0.47(-1.72%)
Jul 05, 2005	26.53	27.35	26.51	27.34	11,020,183	+1.20(+4.59%)

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.