Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	33.53	33.64	33.27	33.44	1,960,400	-0.10(-0.30%)
Sep 29, 2005	33.42	33.72	32.98	33.53	2,178,700	+0.06(+0.18%)
Sep 28, 2005	33.56	33.98	32.92	33.48	2,923,600	-0.09(-0.27%)
Sep 27, 2005	33.05	33.77	32.87	33.56	3,144,500	+0.60(+1.82%)
Sep 26, 2005	33.50	34.25	32.73	32.97	3,397,700	-0.13(-0.39%)
Sep 23, 2005	33.23	33.75	32.66	33.09	3,420,000	-0.11(-0.32%)
Sep 22, 2005	33.20	33.35	31.58	33.20	4,039,200	+1.40(+4.40%)
Sep 21, 2005	32.25	32.30	31.34	31.80	4,309,800	-0.58(-1.79%)
Sep 20, 2005	33.04	33.45	32.05	32.38	3,776,700	-0.47(-1.43%)
Sep 19, 2005	32.85	34.24	32.75	32.85	3,092,200	-0.33(-0.99%)
Sep 16, 2005	32.92	33.18	32.65	33.18	3,954,700	+0.48(+1.45%)
Sep 15, 2005	33.05	33.17	32.50	32.70	2,823,800	-0.18(-0.55%)
Sep 14, 2005	34.13	34.13	32.78	32.88	4,008,900	-1.00(-2.95%)
Sep 13, 2005	34.48	34.58	33.86	33.88	3,085,100	-0.68(-1.97%)
Sep 12, 2005	34.25	34.66	33.75	34.56	3,338,300	+0.31(+0.92%)
Sep 09, 2005	33.74	34.37	33.74	34.25	3,514,400	+0.55(+1.62%)
Sep 08, 2005	33.92	34.02	33.25	33.70	3,799,600	-0.45(-1.32%)
Sep 07, 2005	33.70	34.20	33.43	34.16	3,389,700	+0.47(+1.38%)
Sep 06, 2005	33.20	34.05	33.20	33.69	3,889,100	+0.58(+1.75%)
Sep 02, 2005	32.88	33.42	32.88	33.11	3,486,700	+0.20(+0.62%)
Sep 01, 2005	34.49	34.52	32.80	32.91	4,297,300	-1.59(-4.60%)
Aug 31, 2005	34.74	35.03	34.08	34.49	3,659,800	-0.25(-0.72%)
Aug 30, 2005	35.27	35.27	34.16	34.74	4,597,100	-0.59(-1.67%)
Aug 29, 2005	35.25	35.70	34.78	35.33	2,693,200	+0.08(+0.23%)
Aug 26, 2005	35.49	35.80	35.23	35.25	2,425,200	-0.24(-0.69%)
Aug 25, 2005	35.35	36.14	35.31	35.49	1,980,900	+0.13(+0.38%)
Aug 24, 2005	35.75	35.98	35.25	35.36	2,420,000	-0.54(-1.49%)
Aug 23, 2005	35.95	36.03	35.47	35.90	1,933,000	-0.05(-0.15%)
Aug 22, 2005	36.14	36.39	35.69	35.95	2,069,800	-0.22(-0.62%)
Aug 19, 2005	37.10	37.11	36.09	36.17	2,168,500	-0.93(-2.49%)
Aug 18, 2005	36.60	37.13	36.35	37.10	1,763,600	+0.45(+1.21%)
Aug 17, 2005	36.37	36.92	36.20	36.66	1,907,500	+0.38(+1.03%)
Aug 16, 2005	37.30	37.30	36.28	36.28	2,872,500	-1.14(-3.06%)
Aug 15, 2005	37.42	37.88	37.01	37.42	1,768,400	-0.04(-0.09%)
Aug 12, 2005	36.80	37.70	36.69	37.46	2,281,100	+0.68(+1.85%)
Aug 11, 2005	36.95	37.45	36.62	36.78	1,979,900	-0.06(-0.18%)
Aug 10, 2005	36.85	37.87	36.66	36.84	3,388,300	+0.46(+1.28%)
Aug 09, 2005	36.52	36.85	36.20	36.38	2,904,200	-0.13(-0.37%)
Aug 08, 2005	36.88	37.27	36.47	36.52	1,643,800	-0.17(-0.48%)
Aug 05, 2005	37.32	37.42	36.39	36.69	2,052,400	-0.64(-1.70%)
Aug 04, 2005	37.55	38.14	37.16	37.33	3,219,200	-0.88(-2.29%)
Aug 03, 2005	38.52	38.55	38.12	38.20	1,284,100	-0.30(-0.78%)
Aug 02, 2005	38.64	38.65	38.23	38.50	1,441,200	-0.15(-0.39%)
Aug 01, 2005	37.79	39.02	37.79	38.65	3,344,800	+0.71(+1.88%)
Jul 29, 2005	38.24	38.37	37.87	37.94	1,662,200	-0.18(-0.49%)
Jul 28, 2005	37.87	38.38	37.77	38.12	1,716,500	+0.23(+0.62%)
Jul 27, 2005	37.96	37.96	37.49	37.88	1,807,000	-0.09(-0.24%)
Jul 26, 2005	37.83	38.08	37.55	37.98	1,693,800	+0.22(+0.58%)
Jul 25, 2005	37.92	38.62	37.74	37.76	1,696,100	-0.12(-0.32%)
Jul 22, 2005	37.45	37.98	37.38	37.88	1,775,500	+0.40(+1.07%)
Jul 21, 2005	38.40	38.40	37.34	37.48	2,238,900	-0.95(-2.49%)
Jul 20, 2005	37.45	38.52	37.30	38.43	2,241,500	+0.35(+0.93%)
Jul 19, 2005	37.74	38.09	37.46	38.08	2,346,400	+0.67(+1.78%)
Jul 18, 2005	36.93	37.65	36.90	37.41	1,489,900	+0.51(+1.40%)
Jul 15, 2005	36.77	36.98	36.41	36.90	2,315,700	-0.15(-0.42%)
Jul 14, 2005	37.37	37.67	37.04	37.05	1,915,600	-0.32(-0.86%)
Jul 13, 2005	38.20	38.22	37.13	37.37	2,254,800	-0.78(-2.04%)
Jul 12, 2005	37.77	38.20	37.55	38.15	1,706,800	+0.44(+1.17%)
Jul 11, 2005	37.98	37.99	37.50	37.71	1,482,700	-0.02(-0.05%)
Jul 08, 2005	37.85	38.05	37.49	37.73	1,930,100	-0.07(-0.19%)
Jul 07, 2005	37.36	38.01	37.11	37.80	2,621,900	-0.11(-0.28%)
Jul 06, 2005	37.84	38.34	37.72	37.91	2,995,700	+0.11(+0.29%)
Jul 05, 2005	36.45	37.88	36.42	37.80	2,721,100	+1.12(+3.04%)

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.