Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	29.72	30.25	29.68	30.10	4,246,098	+0.26(+0.88%)
Sep 29, 2005	29.40	30.14	29.21	29.84	5,769,099	+0.41(+1.39%)
Sep 28, 2005	29.56	29.74	29.20	29.43	4,788,717	-0.13(-0.45%)
Sep 27, 2005	29.51	29.74	29.20	29.56	3,684,808	+0.11(+0.37%)
Sep 26, 2005	29.78	30.06	29.25	29.45	6,046,493	+0.06(+0.20%)
Sep 23, 2005	29.68	30.02	29.34	29.39	6,283,378	-0.19(-0.63%)
Sep 22, 2005	29.03	29.72	28.78	29.58	7,570,827	+0.65(+2.26%)
Sep 21, 2005	29.63	29.75	28.72	28.93	12,321,370	-1.01(-3.37%)
Sep 20, 2005	30.89	30.92	29.63	29.93	9,205,186	-0.94(-3.03%)
Sep 19, 2005	30.87	31.60	30.78	30.87	4,334,451	-0.65(-2.07%)
Sep 16, 2005	31.25	31.57	31.08	31.52	6,797,991	+0.46(+1.47%)
Sep 15, 2005	31.32	31.73	30.97	31.07	3,561,781	-0.17(-0.54%)
Sep 14, 2005	32.15	32.31	31.23	31.24	3,616,793	-0.77(-2.42%)
Sep 13, 2005	32.46	32.46	31.96	32.01	3,896,855	-0.46(-1.42%)
Sep 12, 2005	32.24	32.54	31.97	32.47	5,629,068	+0.83(+2.62%)
Sep 09, 2005	32.15	32.16	31.46	31.64	4,833,560	-0.35(-1.11%)
Sep 08, 2005	31.42	32.06	31.42	32.00	6,034,657	+0.38(+1.21%)
Sep 07, 2005	31.07	31.66	30.90	31.61	5,903,795	+0.46(+1.48%)
Sep 06, 2005	30.98	31.44	30.92	31.15	5,070,446	+0.44(+1.43%)
Sep 02, 2005	30.98	31.16	30.59	30.71	5,036,605	-0.11(-0.35%)
Sep 01, 2005	32.00	32.05	30.75	30.82	7,330,441	-0.64(-2.04%)
Aug 31, 2005	31.85	32.01	31.12	31.46	9,073,824	-0.32(-1.02%)
Aug 30, 2005	32.52	32.52	31.48	31.79	5,466,199	-0.72(-2.21%)
Aug 29, 2005	32.60	32.71	32.32	32.51	4,328,283	-0.40(-1.20%)
Aug 26, 2005	33.89	33.83	32.90	32.90	4,375,626	-0.98(-2.90%)
Aug 25, 2005	33.56	34.03	33.22	33.89	5,192,139	+0.29(+0.88%)
Aug 24, 2005	33.48	33.81	33.32	33.59	4,911,077	+0.17(+0.50%)
Aug 23, 2005	33.40	33.63	33.15	33.42	3,432,419	-0.07(-0.20%)
Aug 22, 2005	33.27	33.56	33.11	33.49	3,943,198	+0.25(+0.74%)
Aug 19, 2005	33.20	33.42	32.86	33.24	5,931,468	+0.35(+1.08%)
Aug 18, 2005	32.63	32.99	32.28	32.89	5,537,381	+0.22(+0.68%)
Aug 17, 2005	32.13	33.14	32.10	32.67	6,584,778	+0.66(+2.06%)
Aug 16, 2005	33.14	33.14	32.01	32.01	6,715,973	-1.28(-3.84%)
Aug 15, 2005	33.59	33.71	33.00	33.29	4,237,429	-0.31(-0.91%)
Aug 12, 2005	32.99	33.76	32.39	33.59	9,154,675	+0.75(+2.28%)
Aug 11, 2005	33.59	33.89	32.83	32.84	8,663,567	-0.09(-0.27%)
Aug 10, 2005	32.96	33.59	32.81	32.93	4,108,734	+0.15(+0.46%)
Aug 09, 2005	33.11	33.30	32.57	32.78	3,344,567	-0.10(-0.29%)
Aug 08, 2005	33.08	33.14	32.84	32.88	4,554,999	+0.30(+0.92%)
Aug 05, 2005	33.37	33.53	32.54	32.58	4,270,437	-0.79(-2.37%)
Aug 04, 2005	33.14	33.59	32.84	33.37	7,066,217	-0.48(-1.42%)
Aug 03, 2005	34.19	34.44	33.62	33.85	3,081,009	-0.50(-1.47%)
Aug 02, 2005	34.20	34.46	33.87	34.35	3,670,138	+0.13(+0.39%)
Aug 01, 2005	33.87	34.30	33.81	34.22	4,068,892	+0.42(+1.24%)
Jul 29, 2005	33.60	33.90	33.54	33.80	3,164,194	+0.18(+0.54%)
Jul 28, 2005	33.71	33.73	33.03	33.62	5,025,769	+0.04(+0.13%)
Jul 27, 2005	33.65	33.65	33.15	33.58	3,531,108	-0.01(-0.04%)
Jul 26, 2005	33.74	33.93	33.56	33.59	3,070,173	-0.10(-0.30%)
Jul 25, 2005	34.18	34.30	33.64	33.69	2,290,335	-0.47(-1.37%)
Jul 22, 2005	34.22	34.32	33.74	34.16	4,165,747	+0.05(+0.14%)
Jul 21, 2005	35.04	35.04	34.07	34.11	4,095,565	-1.06(-3.02%)
Jul 20, 2005	35.12	35.24	34.80	35.18	5,970,976	+0.39(+1.12%)
Jul 19, 2005	34.79	34.88	34.59	34.79	5,876,789	-0.06(-0.17%)
Jul 18, 2005	34.43	34.90	34.36	34.85	4,723,536	+0.40(+1.15%)
Jul 15, 2005	34.42	34.49	34.23	34.45	2,861,127	+0.08(+0.23%)
Jul 14, 2005	34.54	34.71	34.23	34.37	4,202,422	-0.10(-0.30%)
Jul 13, 2005	34.85	34.85	34.37	34.47	2,576,232	-0.28(-0.79%)
Jul 12, 2005	34.61	34.86	34.40	34.75	3,380,408	+0.14(+0.42%)
Jul 11, 2005	35.24	35.25	34.42	34.61	4,703,865	-0.32(-0.93%)
Jul 08, 2005	34.90	35.33	34.66	34.93	4,640,518	-0.08(-0.24%)
Jul 07, 2005	33.89	35.09	33.89	35.01	9,184,348	+0.55(+1.60%)
Jul 06, 2005	34.40	34.67	34.17	34.46	5,207,809	-0.02(-0.05%)
Jul 05, 2005	33.32	34.53	33.32	34.48	5,335,004	+1.03(+3.07%)

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.