Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	49.70	50.54	49.28	49.28	4,942	-0.28(-0.56%)
Sep 29, 2005	54.46	54.60	49.00	49.56	6,467	-2.52(-4.84%)
Sep 28, 2005	50.54	55.44	50.54	52.08	12,242	+1.54(+3.05%)
Sep 27, 2005	49.28	50.96	49.00	50.54	2,242	+0.42(+0.84%)
Sep 26, 2005	50.54	52.22	49.84	50.12	3,070	-0.70(-1.38%)
Sep 23, 2005	50.82	51.80	50.68	50.82	1,820	-1.26(-2.42%)
Sep 22, 2005	51.94	53.87	51.94	52.08	756	+0.14(+0.27%)
Sep 21, 2005	52.64	53.90	51.80	51.94	7,053	+0.00(+0.00%)
Sep 20, 2005	51.94	54.18	51.10	51.94	1,062	+0.28(+0.54%)
Sep 19, 2005	53.34	53.34	51.24	51.66	1,823	-0.98(-1.86%)
Sep 16, 2005	52.50	52.92	51.94	52.64	5,547	+0.28(+0.53%)
Sep 15, 2005	51.80	52.92	51.80	52.36	7,041	-0.14(-0.27%)
Sep 14, 2005	51.94	53.20	51.94	52.50	4,900	+0.00(+0.00%)
Sep 13, 2005	52.36	53.62	52.22	52.50	5,666	-0.70(-1.32%)
Sep 12, 2005	52.50	53.62	52.50	53.20	4,955	+0.70(+1.33%)
Sep 09, 2005	51.24	53.90	49.28	52.50	14,861	+1.82(+3.59%)
Sep 08, 2005	46.34	50.68	46.34	50.68	7,280	+3.78(+8.06%)
Sep 07, 2005	47.18	48.16	46.48	46.90	3,108	-0.98(-2.05%)
Sep 06, 2005	46.20	49.28	45.60	47.88	19,373	+1.12(+2.40%)
Sep 02, 2005	47.46	47.46	45.50	46.76	4,527	-0.70(-1.47%)
Sep 01, 2005	49.28	49.56	46.90	47.46	8,208	-2.38(-4.78%)
Aug 31, 2005	49.28	49.84	48.58	49.84	3,004	+0.00(+0.00%)
Aug 30, 2005	49.42	51.10	48.44	49.84	6,111	-0.70(-1.39%)
Aug 29, 2005	49.84	51.10	49.00	50.54	3,110	-0.28(-0.55%)
Aug 26, 2005	50.69	52.36	48.30	50.82	7,195	-0.14(-0.27%)
Aug 25, 2005	49.98	51.80	49.98	50.96	3,559	+0.70(+1.39%)
Aug 24, 2005	50.82	51.38	49.84	50.26	5,586	-1.40(-2.71%)
Aug 23, 2005	51.10	53.20	49.70	51.66	12,904	+0.28(+0.54%)
Aug 22, 2005	53.34	54.04	51.38	51.38	5,631	-2.80(-5.17%)
Aug 19, 2005	54.46	55.16	53.20	54.18	3,649	-0.98(-1.78%)
Aug 18, 2005	53.20	55.58	53.20	55.16	2,538	+1.12(+2.07%)
Aug 17, 2005	54.18	54.46	53.20	54.04	2,235	-0.28(-0.52%)
Aug 16, 2005	55.02	56.00	53.20	54.32	5,334	-1.68(-3.00%)
Aug 15, 2005	54.74	56.56	53.20	56.00	4,417	+1.96(+3.63%)
Aug 12, 2005	53.34	54.60	53.20	54.04	5,729	+0.00(+0.00%)
Aug 11, 2005	53.76	55.30	53.06	54.04	6,788	+0.42(+0.78%)
Aug 10, 2005	55.02	55.16	52.50	53.62	6,637	-0.56(-1.03%)
Aug 09, 2005	54.04	55.86	52.64	54.18	8,112	+0.14(+0.26%)
Aug 08, 2005	56.00	56.14	53.20	54.04	12,066	-1.26(-2.28%)
Aug 05, 2005	57.12	57.68	54.46	55.30	20,070	-2.10(-3.66%)
Aug 04, 2005	58.94	58.94	56.84	57.40	22,559	-1.26(-2.15%)
Aug 03, 2005	58.10	58.94	57.68	58.66	16,211	+0.42(+0.72%)
Aug 02, 2005	59.64	60.48	57.40	58.24	10,573	-1.96(-3.26%)
Aug 01, 2005	62.30	62.30	59.36	60.20	10,951	-2.10(-3.37%)
Jul 29, 2005	61.88	63.14	61.60	62.30	12,812	-0.84(-1.33%)
Jul 28, 2005	60.20	66.36	58.80	63.14	67,076	+2.94(+4.88%)
Jul 27, 2005	56.56	60.76	56.28	60.20	36,013	+3.22(+5.65%)
Jul 26, 2005	55.02	57.54	54.32	56.98	24,793	+2.38(+4.36%)
Jul 25, 2005	55.16	55.86	52.36	54.60	7,937	-1.40(-2.50%)
Jul 22, 2005	54.60	56.00	54.60	56.00	5,190	+0.42(+0.76%)
Jul 21, 2005	53.90	55.58	53.76	55.58	5,612	+0.70(+1.28%)
Jul 20, 2005	55.30	56.84	54.32	54.88	4,893	-0.70(-1.26%)
Jul 19, 2005	55.86	56.84	53.90	55.58	9,345	+0.14(+0.25%)
Jul 18, 2005	57.12	57.12	55.02	55.44	4,166	-0.70(-1.25%)
Jul 15, 2005	56.28	58.38	54.88	56.14	3,197	+0.84(+1.52%)
Jul 14, 2005	55.30	56.56	54.88	55.30	4,915	+0.00(+0.00%)
Jul 13, 2005	57.68	58.38	55.30	55.30	2,507	-2.38(-4.13%)
Jul 12, 2005	58.66	58.66	54.88	57.68	13,133	-0.98(-1.67%)
Jul 11, 2005	56.00	58.80	55.44	58.66	6,990	+2.66(+4.75%)
Jul 08, 2005	52.50	56.00	52.50	56.00	6,034	+3.92(+7.53%)
Jul 07, 2005	53.34	53.34	51.24	52.08	1,228	-1.40(-2.62%)
Jul 06, 2005	51.24	54.04	51.24	53.48	2,617	+2.38(+4.66%)
Jul 05, 2005	51.38	52.22	50.54	51.10	1,578	-0.70(-1.35%)

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.