Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	30.40	30.40	29.60	30.03	21,500	-0.45(-1.48%)
Sep 29, 2005	30.93	30.93	30.43	30.48	8,800	-0.39(-1.26%)
Sep 28, 2005	30.98	31.00	30.65	30.87	18,300	-0.11(-0.36%)
Sep 27, 2005	31.50	31.50	30.80	30.98	18,700	-0.67(-2.12%)
Sep 26, 2005	32.00	32.19	31.40	31.65	4,000	-0.15(-0.47%)
Sep 23, 2005	31.80	32.32	31.70	31.80	9,300	+0.11(+0.35%)
Sep 22, 2005	31.63	31.98	31.50	31.69	4,700	+0.07(+0.22%)
Sep 21, 2005	31.93	31.99	31.62	31.62	7,800	-0.41(-1.28%)
Sep 20, 2005	32.02	32.30	31.96	32.03	7,600	-0.07(-0.22%)
Sep 19, 2005	32.79	32.79	32.05	32.10	3,900	-0.59(-1.80%)
Sep 16, 2005	32.73	32.80	32.00	32.69	43,900	+0.14(+0.43%)
Sep 15, 2005	32.15	32.63	32.15	32.55	10,100	+0.25(+0.77%)
Sep 14, 2005	32.36	32.55	32.25	32.30	5,700	-0.56(-1.70%)
Sep 13, 2005	32.60	32.95	32.40	32.86	8,500	+0.26(+0.80%)
Sep 12, 2005	32.65	32.85	32.58	32.60	5,800	+0.05(+0.15%)
Sep 09, 2005	33.03	33.10	32.00	32.55	14,400	-0.48(-1.45%)
Sep 08, 2005	33.30	33.33	33.03	33.03	7,000	-0.13(-0.39%)
Sep 07, 2005	33.50	33.50	33.01	33.16	8,100	-0.28(-0.84%)
Sep 06, 2005	31.10	33.44	31.10	33.44	9,300	+0.39(+1.18%)
Sep 02, 2005	33.35	33.35	33.00	33.05	3,900	-0.17(-0.51%)
Sep 01, 2005	34.30	34.30	33.00	33.22	21,800	-0.96(-2.81%)
Aug 31, 2005	33.28	34.20	33.01	34.18	26,500	+0.91(+2.74%)
Aug 30, 2005	33.40	33.40	33.05	33.27	6,200	-0.33(-0.98%)
Aug 29, 2005	32.98	33.60	32.79	33.60	12,200	+0.72(+2.19%)
Aug 26, 2005	33.00	33.00	32.80	32.88	6,100	-0.12(-0.36%)
Aug 25, 2005	33.25	33.50	32.73	33.00	10,800	-0.15(-0.45%)
Aug 24, 2005	33.10	33.43	32.95	33.15	8,900	+0.15(+0.45%)
Aug 23, 2005	34.10	34.10	33.00	33.00	16,200	-0.60(-1.79%)
Aug 22, 2005	33.51	33.85	33.40	33.60	14,000	+0.09(+0.27%)
Aug 19, 2005	33.90	34.09	33.30	33.51	9,100	-0.39(-1.15%)
Aug 18, 2005	33.90	34.00	33.75	33.90	16,400	-0.03(-0.09%)
Aug 17, 2005	34.00	34.13	33.90	33.93	10,800	+0.02(+0.06%)
Aug 16, 2005	34.42	34.48	33.87	33.91	5,800	-0.58(-1.68%)
Aug 15, 2005	34.60	34.60	34.31	34.49	3,200	-0.32(-0.92%)
Aug 12, 2005	35.85	35.85	34.75	34.81	13,800	-1.17(-3.25%)
Aug 11, 2005	36.40	36.49	35.80	35.98	26,800	-0.67(-1.83%)
Aug 10, 2005	37.00	37.35	36.65	36.65	11,000	-0.50(-1.35%)
Aug 09, 2005	37.00	37.40	36.92	37.15	12,900	+0.11(+0.30%)
Aug 08, 2005	37.40	37.40	37.01	37.04	5,700	-0.56(-1.49%)
Aug 05, 2005	37.92	37.92	37.30	37.60	4,800	-0.31(-0.82%)
Aug 04, 2005	37.50	38.10	37.50	37.91	5,100	-0.24(-0.63%)
Aug 03, 2005	38.40	38.40	38.00	38.15	6,100	-0.25(-0.65%)
Aug 02, 2005	38.15	38.40	37.75	38.40	9,400	+0.43(+1.13%)
Aug 01, 2005	37.80	38.15	37.80	37.97	7,300	+0.17(+0.45%)
Jul 29, 2005	38.25	38.40	37.76	37.80	11,000	-0.40(-1.05%)
Jul 28, 2005	38.14	38.70	37.93	38.20	28,300	-0.04(-0.10%)
Jul 27, 2005	38.40	38.50	37.85	38.24	9,300	-0.26(-0.68%)
Jul 26, 2005	38.45	38.50	37.95	38.50	6,100	+0.27(+0.71%)
Jul 25, 2005	38.50	38.65	38.20	38.23	4,500	-0.17(-0.44%)
Jul 22, 2005	38.70	38.72	38.25	38.40	6,800	-0.25(-0.65%)
Jul 21, 2005	38.72	38.79	38.09	38.65	17,800	+0.15(+0.39%)
Jul 20, 2005	37.82	38.53	37.66	38.50	12,200	+0.68(+1.80%)
Jul 19, 2005	37.82	38.22	37.72	37.82	7,600	+0.00(+0.00%)
Jul 18, 2005	37.78	37.82	37.60	37.82	3,000	-0.06(-0.16%)
Jul 15, 2005	37.76	37.88	37.69	37.88	3,500	+0.13(+0.34%)
Jul 14, 2005	38.07	38.32	37.75	37.75	5,100	-0.30(-0.79%)
Jul 13, 2005	38.55	38.57	38.05	38.05	7,300	-0.60(-1.55%)
Jul 12, 2005	38.57	38.91	38.11	38.65	13,000	+0.30(+0.78%)
Jul 11, 2005	38.21	39.30	38.15	38.35	12,000	+0.24(+0.63%)
Jul 08, 2005	37.75	38.35	37.75	38.11	13,000	+0.52(+1.38%)
Jul 07, 2005	37.85	37.85	37.06	37.59	4,100	-0.31(-0.82%)
Jul 06, 2005	38.80	38.90	37.90	37.90	8,500	-0.83(-2.14%)
Jul 05, 2005	38.28	38.73	38.21	38.73	7,500	+0.45(+1.18%)

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.