Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	40.93	41.13	40.67	40.89	3,320,929	+0.10(+0.25%)
Sep 29, 2005	40.62	40.84	40.31	40.79	4,173,963	+0.10(+0.25%)
Sep 28, 2005	40.56	41.08	40.56	40.69	3,308,066	+0.12(+0.30%)
Sep 27, 2005	40.84	40.93	40.33	40.57	4,941,636	-0.27(-0.66%)
Sep 26, 2005	41.13	41.31	40.54	40.84	4,872,644	-0.19(-0.46%)
Sep 23, 2005	40.38	41.19	40.09	41.03	8,619,214	+0.69(+1.72%)
Sep 22, 2005	39.34	40.39	39.23	40.33	9,482,772	+0.93(+2.35%)
Sep 21, 2005	39.74	39.78	39.08	39.41	6,047,832	-0.25(-0.62%)
Sep 20, 2005	39.77	40.05	39.65	39.65	3,307,481	-0.04(-0.11%)
Sep 19, 2005	40.05	40.05	39.41	39.70	4,182,733	-0.36(-0.90%)
Sep 16, 2005	39.88	40.06	39.61	40.06	5,851,383	+0.31(+0.77%)
Sep 15, 2005	39.95	40.02	39.62	39.75	4,007,332	-0.11(-0.27%)
Sep 14, 2005	39.67	39.91	39.37	39.86	4,693,151	+0.17(+0.44%)
Sep 13, 2005	39.97	39.99	39.64	39.68	2,918,091	-0.27(-0.68%)
Sep 12, 2005	39.71	39.99	39.59	39.95	3,264,800	+0.15(+0.39%)
Sep 09, 2005	39.42	39.80	39.27	39.80	3,742,476	+0.38(+0.96%)
Sep 08, 2005	39.46	39.68	39.25	39.42	2,970,126	-0.07(-0.18%)
Sep 07, 2005	39.41	39.56	39.31	39.49	2,402,996	+0.05(+0.14%)
Sep 06, 2005	39.25	39.70	39.15	39.44	3,143,773	+0.39(+1.01%)
Sep 02, 2005	39.32	39.32	38.85	39.04	3,404,536	-0.24(-0.60%)
Sep 01, 2005	39.22	39.70	39.18	39.28	3,732,537	+0.08(+0.21%)
Aug 31, 2005	39.01	39.23	38.53	39.20	3,823,745	+0.14(+0.35%)
Aug 30, 2005	39.24	39.25	38.74	39.06	2,598,860	-0.24(-0.60%)
Aug 29, 2005	39.05	39.36	38.95	39.30	3,576,430	+0.01(+0.03%)
Aug 26, 2005	39.39	39.52	39.26	39.29	3,574,676	-0.10(-0.26%)
Aug 25, 2005	39.63	39.67	39.27	39.39	3,613,849	-0.24(-0.60%)
Aug 24, 2005	39.34	39.80	39.27	39.63	5,942,592	-0.10(-0.24%)
Aug 23, 2005	39.84	39.92	39.61	39.72	3,716,751	-0.12(-0.29%)
Aug 22, 2005	39.61	39.95	39.58	39.84	3,668,808	+0.29(+0.74%)
Aug 19, 2005	39.61	39.68	39.41	39.55	3,111,032	+0.25(+0.64%)
Aug 18, 2005	39.33	39.57	39.22	39.29	3,433,770	-0.03(-0.09%)
Aug 17, 2005	39.15	39.39	38.96	39.33	2,561,441	+0.24(+0.61%)
Aug 16, 2005	39.43	39.51	39.09	39.09	3,264,216	-0.30(-0.77%)
Aug 15, 2005	38.89	39.47	38.81	39.39	2,854,946	+0.54(+1.38%)
Aug 12, 2005	39.17	39.30	38.73	38.86	2,100,721	-0.35(-0.89%)
Aug 11, 2005	38.78	39.22	38.77	39.20	2,590,090	+0.38(+0.97%)
Aug 10, 2005	39.24	39.51	38.65	38.83	3,451,310	-0.33(-0.83%)
Aug 09, 2005	39.17	39.50	39.09	39.15	2,322,896	-0.17(-0.43%)
Aug 08, 2005	39.41	39.64	39.18	39.32	2,183,744	-0.02(-0.05%)
Aug 05, 2005	39.36	39.46	39.17	39.35	2,712,871	-0.02(-0.04%)
Aug 04, 2005	39.47	39.51	39.15	39.36	2,386,040	-0.12(-0.30%)
Aug 03, 2005	39.38	39.52	39.22	39.48	2,327,573	+0.09(+0.22%)
Aug 02, 2005	39.22	39.41	39.17	39.40	3,263,631	+0.20(+0.51%)
Aug 01, 2005	39.38	39.53	39.18	39.20	4,543,475	-0.21(-0.52%)
Jul 29, 2005	39.58	39.61	39.23	39.40	5,337,458	-0.28(-0.71%)
Jul 28, 2005	39.34	39.74	39.34	39.68	2,287,816	+0.26(+0.67%)
Jul 27, 2005	39.73	39.77	39.27	39.42	6,994,999	-0.31(-0.78%)
Jul 26, 2005	40.11	40.19	39.73	39.73	5,785,315	-0.39(-0.98%)
Jul 25, 2005	39.94	40.23	39.86	40.13	4,570,370	+0.18(+0.45%)
Jul 22, 2005	39.51	39.94	39.44	39.94	7,081,530	+0.43(+1.10%)
Jul 21, 2005	39.42	39.71	39.19	39.51	8,031,035	+0.09(+0.22%)
Jul 20, 2005	38.14	39.66	37.83	39.42	8,155,570	+1.60(+4.23%)
Jul 19, 2005	38.06	38.33	37.71	37.82	5,166,149	-0.16(-0.43%)
Jul 18, 2005	37.94	38.07	37.83	37.99	4,023,118	-0.43(-1.12%)
Jul 15, 2005	38.32	38.42	38.16	38.42	2,578,397	+0.11(+0.28%)
Jul 14, 2005	38.31	38.45	38.14	38.31	5,236,310	+0.34(+0.88%)
Jul 13, 2005	37.50	37.99	37.50	37.98	4,874,398	+0.48(+1.28%)
Jul 12, 2005	37.46	37.54	37.28	37.50	2,207,716	+0.04(+0.11%)
Jul 11, 2005	37.54	37.61	37.18	37.46	4,057,613	+0.16(+0.42%)
Jul 08, 2005	37.10	37.44	36.95	37.30	6,233,758	+0.18(+0.50%)
Jul 07, 2005	37.01	37.16	36.71	37.11	6,910,806	-0.21(-0.55%)
Jul 06, 2005	37.73	37.88	37.11	37.32	4,748,694	-0.52(-1.38%)
Jul 05, 2005	37.39	38.00	37.35	37.84	5,046,876	+0.23(+0.62%)

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.