Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	38.48	38.85	38.42	38.56	2,134,233	+0.07(+0.19%)
Sep 29, 2005	38.33	38.80	37.95	38.48	2,555,162	+0.15(+0.40%)
Sep 28, 2005	37.90	38.48	37.90	38.33	1,807,907	+0.31(+0.80%)
Sep 27, 2005	37.98	38.24	37.94	38.02	1,543,117	+0.10(+0.25%)
Sep 26, 2005	38.25	38.48	37.82	37.93	1,747,242	+0.19(+0.49%)
Sep 23, 2005	37.74	38.10	36.70	37.74	2,234,928	+0.74(+2.00%)
Sep 22, 2005	37.12	37.23	36.46	37.00	4,570,427	-0.27(-0.73%)
Sep 21, 2005	38.17	38.25	37.20	37.28	2,338,855	-1.11(-2.89%)
Sep 20, 2005	39.05	39.42	38.37	38.39	1,463,183	-0.43(-1.12%)
Sep 19, 2005	38.77	38.97	38.48	38.82	1,248,616	-0.47(-1.19%)
Sep 16, 2005	39.11	39.38	38.60	39.29	1,955,717	+0.50(+1.29%)
Sep 15, 2005	38.93	39.00	38.55	38.79	873,683	-0.07(-0.19%)
Sep 14, 2005	38.73	39.05	38.68	38.86	935,467	-0.11(-0.29%)
Sep 13, 2005	39.38	39.54	38.97	38.97	1,306,671	-0.50(-1.26%)
Sep 12, 2005	39.34	39.71	39.22	39.47	1,073,083	+0.10(+0.25%)
Sep 09, 2005	39.01	39.40	38.69	39.38	836,637	+0.66(+1.70%)
Sep 08, 2005	38.69	38.97	38.64	38.72	1,077,061	-0.19(-0.48%)
Sep 07, 2005	38.65	39.05	38.65	38.90	1,022,114	+0.10(+0.25%)
Sep 06, 2005	38.69	39.05	38.64	38.80	1,245,383	+0.27(+0.71%)
Sep 02, 2005	38.37	38.63	37.97	38.53	1,275,592	-0.01(-0.02%)
Sep 01, 2005	38.85	38.94	38.53	38.54	1,519,870	-0.31(-0.81%)
Aug 31, 2005	38.41	38.85	38.27	38.85	1,759,922	+0.40(+1.05%)
Aug 30, 2005	38.91	38.92	38.13	38.45	1,752,463	-0.72(-1.83%)
Aug 29, 2005	38.49	39.25	38.33	39.17	1,297,969	+0.22(+0.56%)
Aug 26, 2005	38.96	39.17	38.54	38.95	1,361,369	-0.27(-0.68%)
Aug 25, 2005	39.42	39.49	38.75	39.22	2,014,394	-0.19(-0.49%)
Aug 24, 2005	39.34	39.61	39.05	39.41	2,242,635	+0.02(+0.04%)
Aug 23, 2005	39.42	40.02	38.77	39.39	4,660,306	-1.13(-2.78%)
Aug 22, 2005	40.70	41.22	40.35	40.52	1,162,466	-0.02(-0.06%)
Aug 19, 2005	40.86	40.88	40.42	40.54	927,884	-0.06(-0.14%)
Aug 18, 2005	40.36	40.65	40.16	40.60	966,794	+0.02(+0.06%)
Aug 17, 2005	40.51	40.78	40.20	40.57	954,487	-0.08(-0.20%)
Aug 16, 2005	41.11	41.27	40.60	40.65	1,404,258	-0.64(-1.54%)
Aug 15, 2005	41.11	41.44	40.99	41.29	986,933	+0.07(+0.18%)
Aug 12, 2005	41.09	41.51	41.07	41.22	1,136,608	-0.11(-0.27%)
Aug 11, 2005	40.94	41.33	40.79	41.33	1,002,224	+0.50(+1.22%)
Aug 10, 2005	41.32	41.62	40.57	40.83	1,386,108	-0.35(-0.84%)
Aug 09, 2005	40.98	41.23	40.82	41.18	1,367,958	+0.35(+0.87%)
Aug 08, 2005	40.93	41.07	40.66	40.82	831,540	+0.06(+0.14%)
Aug 05, 2005	40.72	40.98	40.65	40.77	961,076	-0.06(-0.14%)
Aug 04, 2005	41.19	41.19	40.77	40.82	1,919,666	-0.61(-1.48%)
Aug 03, 2005	40.82	41.60	40.65	41.44	1,675,512	+0.40(+0.98%)
Aug 02, 2005	40.26	41.07	40.26	41.03	1,741,523	+0.85(+2.12%)
Aug 01, 2005	40.49	40.49	39.75	40.18	1,420,294	+0.45(+1.13%)
Jul 29, 2005	40.31	40.55	39.71	39.73	1,581,282	-0.47(-1.18%)
Jul 28, 2005	39.09	40.32	39.09	40.20	2,287,886	+1.47(+3.80%)
Jul 27, 2005	38.41	39.17	38.31	38.73	1,755,322	+0.59(+1.54%)
Jul 26, 2005	38.49	38.78	38.14	38.15	2,301,312	-0.84(-2.17%)
Jul 25, 2005	39.09	39.41	38.93	38.99	1,158,736	-0.19(-0.49%)
Jul 22, 2005	38.88	39.27	38.73	39.18	923,782	+0.48(+1.25%)
Jul 21, 2005	39.30	39.37	38.70	38.70	961,325	-0.46(-1.17%)
Jul 20, 2005	38.49	39.23	38.48	39.16	1,194,663	+0.53(+1.37%)
Jul 19, 2005	38.61	38.97	38.49	38.63	1,317,362	+0.19(+0.48%)
Jul 18, 2005	38.41	38.68	38.22	38.44	590,991	-0.07(-0.19%)
Jul 15, 2005	38.55	38.72	38.44	38.52	815,255	-0.02(-0.06%)
Jul 14, 2005	38.60	39.05	38.53	38.54	926,765	-0.06(-0.15%)
Jul 13, 2005	38.64	38.84	38.25	38.60	734,823	-0.06(-0.17%)
Jul 12, 2005	38.83	38.84	38.19	38.66	1,508,433	-0.35(-0.91%)
Jul 11, 2005	38.41	39.05	38.41	39.01	1,779,563	+0.93(+2.43%)
Jul 08, 2005	37.64	38.19	37.55	38.09	1,658,232	+0.62(+1.65%)
Jul 07, 2005	36.65	37.53	35.84	37.47	1,994,628	+0.42(+1.13%)
Jul 06, 2005	36.87	37.30	36.84	37.05	1,577,055	+0.02(+0.04%)
Jul 05, 2005	37.24	37.28	36.82	37.04	1,438,320	-0.20(-0.54%)

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.