Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	38.87	39.80	38.83	39.45	1,138,651	+0.56(+1.44%)
Sep 29, 2005	38.30	39.01	37.98	38.89	1,173,635	+0.55(+1.44%)
Sep 28, 2005	38.42	38.57	37.99	38.34	900,562	-0.08(-0.21%)
Sep 27, 2005	38.57	38.63	38.15	38.42	894,109	-0.12(-0.31%)
Sep 26, 2005	38.43	38.69	38.18	38.54	744,666	+0.16(+0.43%)
Sep 23, 2005	38.38	38.63	37.98	38.38	663,661	+0.06(+0.15%)
Sep 22, 2005	38.43	38.50	37.60	38.32	1,076,836	-0.07(-0.18%)
Sep 21, 2005	38.81	38.83	38.38	38.39	1,237,997	-0.48(-1.24%)
Sep 20, 2005	39.22	39.38	38.79	38.87	951,508	-0.37(-0.93%)
Sep 19, 2005	39.65	39.88	39.22	39.24	1,381,326	-0.69(-1.73%)
Sep 16, 2005	39.50	40.24	39.35	39.92	3,747,616	+0.13(+0.33%)
Sep 15, 2005	40.00	40.13	39.68	39.79	1,036,759	-0.21(-0.52%)
Sep 14, 2005	40.11	40.32	39.74	40.00	1,396,610	-0.02(-0.06%)
Sep 13, 2005	40.38	40.39	39.87	40.02	1,369,608	-0.71(-1.75%)
Sep 12, 2005	41.20	41.21	40.65	40.74	1,348,890	-0.70(-1.69%)
Sep 09, 2005	40.75	41.48	40.74	41.44	1,240,884	+0.71(+1.75%)
Sep 08, 2005	40.57	40.96	40.49	40.73	964,245	-0.02(-0.06%)
Sep 07, 2005	41.25	41.25	40.60	40.75	1,261,262	-0.45(-1.10%)
Sep 06, 2005	40.31	41.34	40.23	41.20	1,109,102	+1.18(+2.94%)
Sep 02, 2005	40.22	40.47	39.89	40.02	1,043,042	-0.18(-0.44%)
Sep 01, 2005	39.75	40.79	39.68	40.20	1,852,750	+0.44(+1.11%)
Aug 31, 2005	38.92	39.96	38.90	39.76	1,453,500	+0.84(+2.15%)
Aug 30, 2005	38.94	39.04	38.71	38.92	1,187,390	-0.07(-0.18%)
Aug 29, 2005	39.16	39.36	38.83	38.99	887,316	-0.28(-0.72%)
Aug 26, 2005	39.69	39.78	39.21	39.28	1,238,506	-0.22(-0.55%)
Aug 25, 2005	39.15	39.83	39.14	39.49	1,331,738	+0.34(+0.87%)
Aug 24, 2005	39.00	39.29	38.91	39.15	1,190,447	+0.25(+0.65%)
Aug 23, 2005	38.86	39.04	38.79	38.90	1,142,218	+0.04(+0.09%)
Aug 22, 2005	38.83	39.13	38.75	38.86	1,423,611	+0.05(+0.14%)
Aug 19, 2005	38.97	39.00	38.75	38.81	4,603,176	-0.19(-0.50%)
Aug 18, 2005	38.76	39.01	38.38	39.01	26,424,362	+0.25(+0.64%)
Aug 17, 2005	38.44	38.94	38.25	38.76	2,764,181	+0.17(+0.44%)
Aug 16, 2005	38.28	38.87	38.19	38.59	5,335,615	+1.47(+3.97%)
Aug 15, 2005	36.57	37.37	36.51	37.12	599,299	+0.43(+1.17%)
Aug 12, 2005	36.52	36.80	36.34	36.69	462,593	+0.15(+0.40%)
Aug 11, 2005	36.27	36.54	36.27	36.54	576,713	+0.27(+0.73%)
Aug 10, 2005	36.48	36.72	36.18	36.27	1,415,290	+0.15(+0.41%)
Aug 09, 2005	35.89	36.51	35.84	36.13	1,201,485	+0.24(+0.66%)
Aug 08, 2005	37.07	37.07	35.15	35.89	1,688,023	-1.18(-3.18%)
Aug 05, 2005	38.01	38.01	36.83	37.07	1,434,989	-1.08(-2.84%)
Aug 04, 2005	38.28	38.45	38.05	38.15	964,075	-0.29(-0.75%)
Aug 03, 2005	38.30	38.78	38.01	38.44	1,257,356	+0.17(+0.45%)
Aug 02, 2005	38.63	38.74	38.23	38.27	2,433,709	-0.36(-0.93%)
Aug 01, 2005	38.42	39.34	38.16	38.63	3,044,046	-0.68(-1.72%)
Jul 29, 2005	39.28	39.34	39.16	39.31	368,002	-0.08(-0.21%)
Jul 28, 2005	38.86	39.51	38.77	39.39	316,546	+0.52(+1.35%)
Jul 27, 2005	39.03	39.15	38.45	38.86	438,988	-0.16(-0.42%)
Jul 26, 2005	38.63	39.05	38.46	39.03	296,507	+0.38(+0.99%)
Jul 25, 2005	38.38	38.65	38.38	38.65	478,046	+0.15(+0.38%)
Jul 22, 2005	38.41	38.63	38.33	38.50	362,568	+0.09(+0.23%)
Jul 21, 2005	39.19	39.22	38.16	38.41	529,672	-0.88(-2.25%)
Jul 20, 2005	38.56	39.30	38.51	39.29	225,183	+0.59(+1.52%)
Jul 19, 2005	38.42	38.76	38.42	38.71	397,551	+0.27(+0.70%)
Jul 18, 2005	38.36	38.62	38.10	38.43	211,427	+0.09(+0.23%)
Jul 15, 2005	38.25	38.36	37.98	38.35	624,772	+0.03(+0.08%)
Jul 14, 2005	39.01	39.01	38.21	38.32	918,563	-0.69(-1.78%)
Jul 13, 2005	38.98	39.07	38.69	39.01	702,211	+0.04(+0.11%)
Jul 12, 2005	39.01	39.38	38.82	38.97	615,602	-0.04(-0.11%)
Jul 11, 2005	38.81	39.39	38.75	39.01	336,076	+0.19(+0.50%)
Jul 08, 2005	37.76	38.83	37.65	38.82	710,702	+1.04(+2.74%)
Jul 07, 2005	37.10	37.79	37.07	37.78	225,692	+0.13(+0.34%)
Jul 06, 2005	37.69	37.80	37.60	37.65	544,616	-0.17(-0.45%)
Jul 05, 2005	37.39	37.83	37.28	37.82	325,547	+0.41(+1.10%)

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.