Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	33.13	33.22	33.00	33.19	809,000	-0.19(-0.57%)
Sep 29, 2005	33.22	33.45	33.04	33.38	773,900	-0.15(-0.45%)
Sep 28, 2005	33.29	33.77	33.25	33.53	1,027,800	-0.50(-1.47%)
Sep 27, 2005	33.83	34.03	33.61	34.03	787,600	+0.20(+0.59%)
Sep 26, 2005	33.79	33.93	33.75	33.83	638,300	+0.12(+0.36%)
Sep 23, 2005	33.71	33.89	33.47	33.71	972,400	-0.24(-0.71%)
Sep 22, 2005	34.75	34.80	33.95	33.95	2,391,300	-2.02(-5.62%)
Sep 21, 2005	35.98	36.12	35.73	35.97	693,100	+0.00(+0.00%)
Sep 20, 2005	36.40	36.41	35.94	35.97	744,600	-0.58(-1.59%)
Sep 19, 2005	36.49	36.70	36.40	36.55	490,300	-0.15(-0.41%)
Sep 16, 2005	36.30	36.74	36.30	36.70	561,400	+0.40(+1.10%)
Sep 15, 2005	36.45	36.69	36.30	36.30	636,400	+0.40(+1.11%)
Sep 14, 2005	36.01	36.15	35.75	35.90	384,700	-0.50(-1.37%)
Sep 13, 2005	36.45	36.53	36.27	36.40	587,400	+0.21(+0.58%)
Sep 12, 2005	36.26	36.40	36.14	36.19	476,600	-0.12(-0.33%)
Sep 09, 2005	35.82	36.39	35.75	36.31	715,500	+0.81(+2.28%)
Sep 08, 2005	35.42	35.58	35.36	35.50	303,500	-0.08(-0.22%)
Sep 07, 2005	35.52	35.61	35.41	35.58	502,400	+0.12(+0.34%)
Sep 06, 2005	34.77	35.60	34.75	35.46	1,156,100	+1.37(+4.02%)
Sep 02, 2005	33.85	34.09	33.85	34.09	365,400	+0.23(+0.68%)
Sep 01, 2005	33.52	33.89	33.52	33.86	586,900	+0.24(+0.71%)
Aug 31, 2005	33.18	33.62	33.00	33.62	464,300	+0.62(+1.88%)
Aug 30, 2005	33.05	33.11	32.87	33.00	383,800	-0.43(-1.29%)
Aug 29, 2005	33.28	33.50	33.18	33.43	394,500	-0.23(-0.68%)
Aug 26, 2005	33.88	33.92	33.61	33.66	498,200	+0.06(+0.18%)
Aug 25, 2005	33.33	33.63	33.33	33.60	462,900	+0.27(+0.81%)
Aug 24, 2005	33.55	33.74	33.26	33.33	476,500	-0.77(-2.26%)
Aug 23, 2005	33.84	34.10	33.80	34.10	442,800	+0.01(+0.03%)
Aug 22, 2005	33.80	34.13	33.80	34.09	455,200	+0.63(+1.88%)
Aug 19, 2005	33.34	33.55	33.30	33.46	327,600	-0.13(-0.39%)
Aug 18, 2005	33.65	33.71	33.32	33.59	725,400	-0.41(-1.21%)
Aug 17, 2005	33.80	34.05	33.61	34.00	503,500	+0.37(+1.10%)
Aug 16, 2005	33.82	33.85	33.59	33.63	487,800	-0.52(-1.52%)
Aug 15, 2005	33.96	34.20	33.77	34.15	360,000	+0.20(+0.59%)
Aug 12, 2005	33.75	34.08	33.66	33.95	459,400	-0.62(-1.79%)
Aug 11, 2005	34.33	34.59	34.33	34.57	690,800	+0.34(+0.99%)
Aug 10, 2005	34.04	34.50	34.04	34.23	999,300	+0.69(+2.06%)
Aug 09, 2005	33.50	33.59	33.38	33.54	543,800	+0.39(+1.18%)
Aug 08, 2005	33.05	33.41	33.05	33.15	382,200	-0.03(-0.09%)
Aug 05, 2005	33.10	33.27	33.09	33.18	700,300	-0.17(-0.51%)
Aug 04, 2005	33.53	33.60	33.32	33.35	440,000	-0.26(-0.77%)
Aug 03, 2005	33.50	33.64	33.39	33.61	748,300	+0.28(+0.84%)
Aug 02, 2005	33.10	33.33	33.08	33.33	1,320,600	+0.70(+2.15%)
Aug 01, 2005	32.65	32.75	32.57	32.63	543,900	+0.12(+0.37%)
Jul 29, 2005	32.55	32.73	32.46	32.51	1,245,200	+0.06(+0.18%)
Jul 28, 2005	32.85	32.95	32.38	32.45	3,286,800	-1.70(-4.98%)
Jul 27, 2005	34.00	34.26	33.91	34.15	435,200	+0.11(+0.32%)
Jul 26, 2005	34.12	34.14	33.88	34.04	612,400	-0.36(-1.05%)
Jul 25, 2005	34.25	34.53	34.22	34.40	803,400	-0.23(-0.66%)
Jul 22, 2005	34.65	34.75	34.60	34.63	441,000	-0.45(-1.28%)
Jul 21, 2005	35.15	35.31	34.93	35.08	521,100	-0.44(-1.24%)
Jul 20, 2005	35.30	35.52	35.00	35.52	466,300	-0.09(-0.25%)
Jul 19, 2005	35.37	35.62	35.37	35.61	807,600	+0.24(+0.68%)
Jul 18, 2005	35.30	35.38	35.17	35.37	866,900	-0.12(-0.34%)
Jul 15, 2005	35.25	35.61	35.25	35.49	493,900	-0.16(-0.45%)
Jul 14, 2005	35.53	35.83	35.53	35.65	959,200	+0.27(+0.76%)
Jul 13, 2005	35.30	35.44	35.20	35.38	596,200	-0.13(-0.37%)
Jul 12, 2005	35.10	35.65	35.10	35.51	950,100	+0.56(+1.60%)
Jul 11, 2005	34.68	35.06	34.68	34.95	494,800	+0.07(+0.20%)
Jul 08, 2005	34.42	34.90	34.42	34.88	434,500	+0.30(+0.87%)
Jul 07, 2005	34.25	34.66	34.20	34.58	717,300	-0.06(-0.17%)
Jul 06, 2005	34.56	34.79	34.56	34.64	475,500	+0.35(+1.02%)
Jul 05, 2005	34.10	34.52	34.03	34.29	479,000	-0.24(-0.70%)

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.