Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	36.69	36.56	35.98	36.08	9,276,496	-0.62(-1.68%)
Sep 29, 2005	37.24	37.41	36.50	36.69	12,411,858	-0.36(-0.97%)
Sep 28, 2005	37.05	37.18	35.56	37.05	18,796,814	+1.13(+3.14%)
Sep 27, 2005	35.95	36.29	35.54	35.92	9,861,135	-0.15(-0.41%)
Sep 26, 2005	34.78	36.12	34.62	36.07	15,027,924	+0.72(+2.05%)
Sep 23, 2005	35.35	35.85	35.00	35.35	13,149,747	-0.65(-1.80%)
Sep 22, 2005	35.99	37.29	34.95	35.99	25,800,726	-0.11(-0.30%)
Sep 21, 2005	35.65	36.15	35.36	36.10	19,151,420	+1.26(+3.61%)
Sep 20, 2005	34.84	35.41	34.48	34.84	14,110,460	-0.66(-1.86%)
Sep 19, 2005	35.50	35.99	35.05	35.50	20,252,378	+1.03(+2.98%)
Sep 16, 2005	34.76	34.94	34.24	34.48	14,345,663	-0.20(-0.59%)
Sep 15, 2005	35.64	35.64	34.36	34.68	19,354,030	-0.74(-2.08%)
Sep 14, 2005	35.74	35.89	35.18	35.42	15,572,135	-0.03(-0.09%)
Sep 13, 2005	35.46	35.85	35.11	35.45	13,669,200	+0.08(+0.23%)
Sep 12, 2005	36.47	36.63	35.23	35.37	18,196,036	-1.31(-3.58%)
Sep 09, 2005	36.12	36.73	35.96	36.69	20,569,064	+0.93(+2.62%)
Sep 08, 2005	35.65	35.96	35.26	35.75	4,121,929	+0.32(+0.91%)
Sep 07, 2005	35.37	35.83	34.96	35.43	26,267,058	+0.52(+1.48%)
Sep 06, 2005	34.75	35.07	33.70	34.91	11,084,786	+0.31(+0.90%)
Sep 02, 2005	34.20	35.18	33.65	34.60	29,741,356	-0.34(-0.98%)
Sep 01, 2005	35.10	36.14	34.06	34.94	41,030,008	+0.96(+2.82%)
Aug 31, 2005	31.03	34.70	30.89	33.98	56,272,608	+3.10(+10.03%)
Aug 30, 2005	29.38	31.01	29.35	30.88	20,717,926	+1.57(+5.34%)
Aug 29, 2005	29.16	29.32	28.56	29.32	10,733,941	+0.80(+2.82%)
Aug 26, 2005	28.55	28.76	28.26	28.51	7,166,407	-0.04(-0.12%)
Aug 25, 2005	28.75	28.79	28.42	28.55	6,853,795	-0.33(-1.13%)
Aug 24, 2005	28.21	29.00	28.11	28.87	10,579,750	+0.70(+2.48%)
Aug 23, 2005	28.30	28.42	27.70	28.18	6,977,899	+0.06(+0.20%)
Aug 22, 2005	28.39	28.57	27.68	28.12	8,269,714	+0.07(+0.26%)
Aug 19, 2005	27.75	28.15	27.54	28.04	8,828,498	+0.66(+2.40%)
Aug 18, 2005	27.32	27.72	26.76	27.39	16,800,644	-0.22(-0.80%)
Aug 17, 2005	28.88	29.44	27.30	27.61	18,613,478	-1.34(-4.64%)
Aug 16, 2005	29.83	29.91	28.93	28.95	9,160,854	-1.00(-3.32%)
Aug 15, 2005	29.89	30.13	29.55	29.95	7,115,793	+0.02(+0.05%)
Aug 12, 2005	29.87	30.06	29.44	29.93	7,724,093	+0.35(+1.18%)
Aug 11, 2005	29.24	29.58	29.00	29.58	12,509,794	+0.62(+2.14%)
Aug 10, 2005	28.63	29.04	28.47	28.96	9,375,373	+0.51(+1.81%)
Aug 09, 2005	28.18	28.51	27.92	28.45	5,480,654	+0.27(+0.95%)
Aug 08, 2005	28.49	28.71	28.12	28.18	7,645,901	+0.00(+0.00%)
Aug 05, 2005	28.56	28.71	27.66	28.18	10,730,807	-0.29(-1.03%)
Aug 04, 2005	27.82	28.82	27.64	28.48	11,257,310	+0.89(+3.22%)
Aug 03, 2005	27.28	28.02	27.12	27.59	13,389,181	+0.53(+1.96%)
Aug 02, 2005	26.64	27.14	26.53	27.06	7,731,928	+0.49(+1.86%)
Aug 01, 2005	26.61	26.74	26.47	26.56	6,253,173	+0.15(+0.57%)
Jul 29, 2005	26.78	26.78	26.37	26.41	7,342,848	-0.08(-0.29%)
Jul 28, 2005	26.76	26.84	26.32	26.49	6,452,492	-0.02(-0.08%)
Jul 27, 2005	26.42	26.54	25.84	26.51	7,047,943	+0.19(+0.70%)
Jul 26, 2005	27.08	27.12	26.26	26.33	11,356,187	-0.56(-2.07%)
Jul 25, 2005	26.56	27.31	26.43	26.88	10,058,417	+0.29(+1.08%)
Jul 22, 2005	25.64	26.62	25.61	26.60	8,596,272	+1.16(+4.55%)
Jul 21, 2005	25.87	25.89	25.13	25.44	7,426,055	-0.40(-1.54%)
Jul 20, 2005	26.09	26.21	25.53	25.84	6,511,254	-0.27(-1.04%)
Jul 19, 2005	25.77	26.16	25.50	26.11	6,646,797	+0.45(+1.74%)
Jul 18, 2005	26.01	26.01	25.29	25.66	7,860,577	-0.53(-2.02%)
Jul 15, 2005	26.17	26.48	26.05	26.19	8,564,149	+0.36(+1.40%)
Jul 14, 2005	27.03	27.24	25.74	25.83	11,991,909	-1.14(-4.24%)
Jul 13, 2005	27.18	27.36	26.88	26.97	8,159,869	-0.21(-0.76%)
Jul 12, 2005	27.12	27.54	27.04	27.18	7,287,691	+0.18(+0.69%)
Jul 11, 2005	26.20	27.01	26.17	26.99	8,175,696	+0.01(+0.04%)
Jul 08, 2005	27.25	27.31	26.59	26.99	10,033,032	-0.22(-0.80%)
Jul 07, 2005	26.06	27.23	26.06	27.20	11,439,863	+0.56(+2.10%)
Jul 06, 2005	27.11	27.35	26.58	26.64	9,816,006	-0.47(-1.72%)
Jul 05, 2005	26.31	27.13	26.29	27.11	11,111,895	+1.19(+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.