Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	36.69	37.40	36.64	37.39	663,572	+0.48(+1.29%)
Sep 29, 2005	37.27	37.28	36.31	36.91	1,148,128	-0.74(-1.96%)
Sep 28, 2005	37.42	37.66	37.18	37.65	1,105,485	+0.24(+0.65%)
Sep 27, 2005	37.61	37.62	36.52	37.41	3,225,961	-0.73(-1.92%)
Sep 26, 2005	38.72	38.76	38.12	38.14	989,236	-0.58(-1.49%)
Sep 23, 2005	38.72	39.17	38.23	38.72	1,711,355	+0.24(+0.63%)
Sep 22, 2005	37.97	38.61	37.97	38.48	1,438,186	+0.50(+1.33%)
Sep 21, 2005	38.87	38.87	37.94	37.97	1,823,100	-0.86(-2.21%)
Sep 20, 2005	38.92	39.15	38.76	38.83	900,854	-0.13(-0.35%)
Sep 19, 2005	39.56	39.78	38.81	38.97	500,881	-0.63(-1.60%)
Sep 16, 2005	39.47	39.81	39.36	39.60	825,982	+0.22(+0.56%)
Sep 15, 2005	39.29	39.72	39.29	39.38	482,866	+0.19(+0.49%)
Sep 14, 2005	39.81	39.92	39.02	39.19	1,277,605	-0.74(-1.85%)
Sep 13, 2005	40.36	40.50	39.91	39.93	672,438	-0.61(-1.51%)
Sep 12, 2005	40.57	40.81	40.50	40.54	716,630	+0.06(+0.16%)
Sep 09, 2005	40.83	40.96	40.31	40.47	812,471	-0.26(-0.63%)
Sep 08, 2005	39.78	40.89	39.61	40.73	1,534,590	+1.22(+3.09%)
Sep 07, 2005	40.80	40.80	38.69	39.51	4,703,131	-1.29(-3.15%)
Sep 06, 2005	41.38	41.40	40.68	40.79	626,136	-0.26(-0.64%)
Sep 02, 2005	41.28	41.28	40.57	41.06	817,960	+0.02(+0.05%)
Sep 01, 2005	41.71	41.77	40.84	41.03	1,756,391	-0.69(-1.65%)
Aug 31, 2005	41.55	41.77	41.01	41.72	965,874	+0.17(+0.41%)
Aug 30, 2005	41.09	41.67	41.09	41.55	916,757	+0.46(+1.12%)
Aug 29, 2005	41.39	41.39	40.25	41.09	969,533	-0.64(-1.53%)
Aug 26, 2005	42.26	42.28	41.67	41.73	455,704	-0.47(-1.11%)
Aug 25, 2005	41.94	42.36	41.94	42.20	744,636	+0.26(+0.63%)
Aug 24, 2005	41.78	42.28	41.57	41.94	1,041,027	+0.09(+0.22%)
Aug 23, 2005	41.28	41.87	41.28	41.84	1,370,069	+0.22(+0.53%)
Aug 22, 2005	40.30	41.62	40.21	41.62	1,592,573	+1.33(+3.30%)
Aug 19, 2005	40.54	40.57	40.22	40.30	1,234,399	-0.44(-1.08%)
Aug 18, 2005	41.23	41.42	40.67	40.74	837,100	-0.62(-1.49%)
Aug 17, 2005	41.50	41.64	41.30	41.35	537,050	-0.21(-0.51%)
Aug 16, 2005	42.46	42.46	41.50	41.57	432,060	-0.85(-1.99%)
Aug 15, 2005	42.23	42.50	42.00	42.41	810,219	+0.21(+0.49%)
Aug 12, 2005	42.31	42.60	41.86	42.21	654,424	-0.04(-0.08%)
Aug 11, 2005	41.50	42.32	41.50	42.24	1,003,169	+0.64(+1.54%)
Aug 10, 2005	41.45	42.01	41.43	41.60	754,347	+0.16(+0.38%)
Aug 09, 2005	41.33	41.72	41.25	41.45	587,434	+0.16(+0.40%)
Aug 08, 2005	41.35	41.67	41.19	41.28	1,206,956	-0.18(-0.45%)
Aug 05, 2005	41.99	42.62	41.40	41.47	1,143,624	-0.38(-0.90%)
Aug 04, 2005	41.61	41.94	41.29	41.84	942,934	+0.18(+0.44%)
Aug 03, 2005	41.61	41.89	41.52	41.66	1,247,628	+0.06(+0.14%)
Aug 02, 2005	42.35	42.71	41.60	41.60	3,824,935	-0.88(-2.07%)
Aug 01, 2005	43.63	43.94	42.21	42.48	1,839,285	-1.14(-2.61%)
Jul 29, 2005	42.63	43.68	42.56	43.62	1,748,932	+1.34(+3.18%)
Jul 28, 2005	43.27	43.31	41.39	42.28	4,690,887	-1.78(-4.03%)
Jul 27, 2005	44.76	44.77	43.70	44.05	2,086,418	-1.42(-3.13%)
Jul 26, 2005	46.05	46.08	45.40	45.48	959,119	-0.47(-1.02%)
Jul 25, 2005	46.77	46.77	45.69	45.94	439,520	-0.70(-1.51%)
Jul 22, 2005	46.44	46.89	45.62	46.65	731,688	+0.10(+0.21%)
Jul 21, 2005	47.65	47.66	46.36	46.55	977,133	-1.28(-2.67%)
Jul 20, 2005	47.61	47.93	47.07	47.83	722,400	+0.04(+0.09%)
Jul 19, 2005	46.47	48.31	46.43	47.78	1,330,100	+1.26(+2.70%)
Jul 18, 2005	46.20	46.71	46.19	46.53	1,103,092	+0.31(+0.66%)
Jul 15, 2005	45.91	46.43	45.91	46.22	640,210	+0.10(+0.22%)
Jul 14, 2005	46.26	46.64	45.95	46.12	1,020,620	-0.07(-0.15%)
Jul 13, 2005	46.15	46.40	46.08	46.19	419,535	-0.13(-0.29%)
Jul 12, 2005	45.91	46.43	45.91	46.33	525,650	+0.45(+0.99%)
Jul 11, 2005	45.99	46.26	45.55	45.87	801,775	-0.40(-0.86%)
Jul 08, 2005	46.24	46.54	46.19	46.27	409,261	-0.15(-0.32%)
Jul 07, 2005	45.90	46.42	45.70	46.42	307,790	+0.50(+1.10%)
Jul 06, 2005	46.14	46.51	45.84	45.92	796,427	-0.22(-0.48%)
Jul 05, 2005	45.44	46.24	45.40	46.14	704,526	+0.85(+1.87%)

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.