Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	33.38	34.05	33.37	33.70	386,000	+0.40(+1.20%)
Sep 29, 2005	33.34	33.42	32.98	33.30	501,700	+0.07(+0.23%)
Sep 28, 2005	33.27	33.84	33.13	33.23	801,900	+0.23(+0.68%)
Sep 27, 2005	32.01	33.11	31.95	33.00	752,200	+1.12(+3.51%)
Sep 26, 2005	31.95	32.19	31.75	31.88	424,300	-0.07(-0.23%)
Sep 23, 2005	31.95	32.30	31.60	31.95	608,700	-0.09(-0.30%)
Sep 22, 2005	31.50	32.95	31.43	32.05	919,500	+0.83(+2.66%)
Sep 21, 2005	30.65	31.52	30.65	31.22	619,900	+0.54(+1.78%)
Sep 20, 2005	31.19	31.46	30.62	30.68	236,000	-0.45(-1.43%)
Sep 19, 2005	30.98	31.15	30.75	31.12	218,300	+0.19(+0.60%)
Sep 16, 2005	30.98	31.05	30.57	30.93	453,900	-0.07(-0.21%)
Sep 15, 2005	31.07	31.48	30.95	31.00	188,200	-0.07(-0.21%)
Sep 14, 2005	31.32	31.42	30.77	31.07	165,000	-0.26(-0.83%)
Sep 13, 2005	31.45	31.58	30.85	31.32	380,600	-0.19(-0.60%)
Sep 12, 2005	31.71	32.05	31.43	31.52	327,000	-0.15(-0.47%)
Sep 09, 2005	31.11	31.80	31.09	31.66	372,500	+0.67(+2.16%)
Sep 08, 2005	31.63	31.71	30.79	31.00	585,500	-0.58(-1.85%)
Sep 07, 2005	32.02	32.35	31.48	31.58	420,900	-0.20(-0.61%)
Sep 06, 2005	31.12	32.29	31.10	31.77	843,700	+0.88(+2.83%)
Sep 02, 2005	30.94	31.10	30.70	30.90	568,100	-0.15(-0.48%)
Sep 01, 2005	31.04	31.57	30.93	31.05	1,032,800	-0.15(-0.48%)
Aug 31, 2005	29.35	31.40	29.34	31.20	1,538,600	+2.11(+7.27%)
Aug 30, 2005	29.05	29.75	28.96	29.09	330,800	+0.04(+0.12%)
Aug 29, 2005	28.63	29.30	28.52	29.05	260,300	+0.43(+1.48%)
Aug 26, 2005	29.00	29.01	28.21	28.62	223,100	-0.33(-1.14%)
Aug 25, 2005	28.89	29.16	28.68	28.95	177,400	+0.07(+0.24%)
Aug 24, 2005	28.49	29.30	28.41	28.89	352,000	+0.32(+1.10%)
Aug 23, 2005	28.65	28.74	28.23	28.57	239,600	-0.08(-0.28%)
Aug 22, 2005	28.73	28.89	28.50	28.65	296,200	+0.05(+0.17%)
Aug 19, 2005	28.60	28.72	28.07	28.60	533,100	-0.11(-0.38%)
Aug 18, 2005	29.05	29.07	28.60	28.71	595,500	-0.54(-1.83%)
Aug 17, 2005	29.43	29.50	29.23	29.25	278,600	-0.23(-0.80%)
Aug 16, 2005	29.98	29.98	29.34	29.48	220,200	-0.49(-1.63%)
Aug 15, 2005	30.00	30.19	29.74	29.97	197,900	-0.03(-0.10%)
Aug 12, 2005	29.93	30.19	29.57	30.00	296,400	+0.07(+0.25%)
Aug 11, 2005	29.96	30.07	29.70	29.93	293,400	-0.04(-0.13%)
Aug 10, 2005	29.96	30.32	29.83	29.96	285,800	+0.01(+0.03%)
Aug 09, 2005	30.05	30.06	29.70	29.95	584,100	-0.12(-0.40%)
Aug 08, 2005	29.65	30.21	29.64	30.07	627,900	+0.43(+1.43%)
Aug 05, 2005	29.68	29.82	29.60	29.65	540,300	-0.10(-0.34%)
Aug 04, 2005	29.68	29.96	29.50	29.75	319,500	+0.01(+0.03%)
Aug 03, 2005	29.62	29.91	29.46	29.74	175,300	-0.01(-0.03%)
Aug 02, 2005	29.43	29.96	29.42	29.75	410,900	+0.24(+0.81%)
Aug 01, 2005	29.40	29.75	29.40	29.51	268,900	+0.07(+0.24%)
Jul 29, 2005	29.60	29.71	29.30	29.44	352,400	-0.24(-0.83%)
Jul 28, 2005	29.50	29.84	29.18	29.68	365,000	+0.31(+1.06%)
Jul 27, 2005	29.55	29.55	29.14	29.38	670,300	-0.23(-0.79%)
Jul 26, 2005	28.38	29.92	28.38	29.61	1,403,200	+1.61(+5.75%)
Jul 25, 2005	28.46	28.64	27.93	28.00	237,400	-0.59(-2.06%)
Jul 22, 2005	28.62	28.92	28.27	28.59	217,900	-0.17(-0.59%)
Jul 21, 2005	28.79	29.07	28.61	28.76	410,800	+0.08(+0.26%)
Jul 20, 2005	28.48	28.88	28.48	28.68	207,300	+0.20(+0.70%)
Jul 19, 2005	28.11	28.73	28.03	28.48	184,800	+0.31(+1.10%)
Jul 18, 2005	28.73	28.89	28.11	28.18	229,100	-0.59(-2.07%)
Jul 15, 2005	28.31	28.78	28.25	28.77	245,400	+0.46(+1.62%)
Jul 14, 2005	28.36	28.50	27.99	28.31	305,900	-0.02(-0.05%)
Jul 13, 2005	28.27	28.45	28.18	28.32	208,400	+0.08(+0.28%)
Jul 12, 2005	28.50	28.50	28.05	28.25	301,900	-0.26(-0.91%)
Jul 11, 2005	28.13	28.55	28.10	28.50	343,400	+0.38(+1.33%)
Jul 08, 2005	28.15	28.28	27.72	28.13	459,500	-0.10(-0.34%)
Jul 07, 2005	28.18	28.25	27.50	28.23	1,141,300	-0.40(-1.41%)
Jul 06, 2005	28.88	29.20	28.40	28.63	558,200	-0.17(-0.57%)
Jul 05, 2005	28.24	28.81	28.14	28.80	267,300	+0.57(+2.02%)

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.