Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	31.73	32.28	31.49	32.03	2,079,791	+0.14(+0.45%)
Sep 29, 2005	31.20	31.94	31.00	31.88	2,320,192	+0.78(+2.51%)
Sep 28, 2005	31.29	31.89	30.93	31.10	3,161,844	+0.01(+0.03%)
Sep 27, 2005	30.60	31.21	30.45	31.09	2,569,286	+0.50(+1.63%)
Sep 26, 2005	30.48	30.92	30.19	30.59	1,954,003	+0.31(+1.04%)
Sep 23, 2005	30.28	30.63	29.82	30.28	1,719,066	+0.30(+0.99%)
Sep 22, 2005	29.68	30.34	29.47	29.98	1,750,357	+0.54(+1.83%)
Sep 21, 2005	29.52	29.68	28.93	29.44	2,663,782	-0.07(-0.25%)
Sep 20, 2005	30.12	30.47	29.47	29.52	2,619,452	-0.58(-1.93%)
Sep 19, 2005	30.41	30.46	29.90	30.09	1,220,507	-0.31(-1.03%)
Sep 16, 2005	30.08	30.48	29.81	30.41	1,850,318	+0.33(+1.10%)
Sep 15, 2005	30.38	30.60	29.89	30.08	3,367,849	-0.50(-1.63%)
Sep 14, 2005	31.41	31.57	30.58	30.58	1,322,205	-0.78(-2.49%)
Sep 13, 2005	31.41	31.55	31.18	31.36	1,953,134	-0.04(-0.13%)
Sep 12, 2005	31.09	31.54	30.97	31.40	1,039,585	+0.43(+1.40%)
Sep 09, 2005	31.09	31.33	30.88	30.96	1,074,230	+0.14(+0.47%)
Sep 08, 2005	31.00	31.43	30.73	30.82	2,290,266	-0.72(-2.30%)
Sep 07, 2005	31.08	31.69	31.08	31.54	2,545,941	+0.47(+1.50%)
Sep 06, 2005	31.08	31.12	30.00	31.08	2,343,910	+1.44(+4.86%)
Sep 02, 2005	29.80	29.83	29.52	29.64	1,672,997	-0.12(-0.41%)
Sep 01, 2005	30.34	30.38	29.42	29.76	3,297,567	-0.38(-1.26%)
Aug 31, 2005	30.14	30.44	28.99	30.14	9,965,591	+3.31(+12.34%)
Aug 30, 2005	27.38	27.42	26.66	26.83	1,480,651	-0.71(-2.57%)
Aug 29, 2005	27.57	27.74	27.32	27.53	1,092,111	-0.04(-0.15%)
Aug 26, 2005	27.57	27.86	27.24	27.57	1,815,549	+0.01(+0.03%)
Aug 25, 2005	27.55	27.67	27.42	27.57	827,247	+0.02(+0.06%)
Aug 24, 2005	27.34	27.94	27.18	27.55	1,395,965	-0.04(-0.15%)
Aug 23, 2005	27.21	27.64	27.21	27.59	818,679	+0.44(+1.63%)
Aug 22, 2005	27.66	27.76	27.01	27.15	907,215	-0.39(-1.43%)
Aug 19, 2005	27.78	27.86	27.38	27.54	889,707	-0.19(-0.67%)
Aug 18, 2005	27.62	27.97	27.24	27.73	662,220	-0.09(-0.32%)
Aug 17, 2005	27.70	28.02	27.32	27.82	886,230	+0.03(+0.12%)
Aug 16, 2005	28.44	28.44	27.22	27.78	1,768,859	-0.69(-2.43%)
Aug 15, 2005	28.29	28.58	27.90	28.48	857,422	+0.19(+0.65%)
Aug 12, 2005	28.69	28.69	27.94	28.29	1,426,015	-0.40(-1.40%)
Aug 11, 2005	27.94	28.78	27.93	28.69	2,498,630	+0.90(+3.25%)
Aug 10, 2005	27.50	28.18	27.50	27.79	1,867,578	+0.39(+1.44%)
Aug 09, 2005	27.20	27.45	27.17	27.40	1,070,132	+0.35(+1.31%)
Aug 08, 2005	27.38	27.54	26.95	27.04	797,445	-0.24(-0.89%)
Aug 05, 2005	26.98	27.32	26.88	27.28	890,949	+0.23(+0.83%)
Aug 04, 2005	27.19	27.22	26.87	27.06	855,559	-0.39(-1.41%)
Aug 03, 2005	27.70	27.80	27.30	27.45	1,672,252	-0.65(-2.32%)
Aug 02, 2005	27.98	28.19	27.94	28.10	1,093,352	+0.06(+0.20%)
Aug 01, 2005	27.58	28.11	27.58	28.04	1,019,593	+0.64(+2.32%)
Jul 29, 2005	27.81	27.94	27.41	27.41	500,918	-0.48(-1.73%)
Jul 28, 2005	27.75	28.06	27.72	27.89	688,048	+0.12(+0.44%)
Jul 27, 2005	27.65	27.78	27.20	27.77	708,164	+0.11(+0.41%)
Jul 26, 2005	27.23	27.71	27.16	27.65	695,871	+0.51(+1.87%)
Jul 25, 2005	27.55	27.65	27.02	27.15	473,599	-0.35(-1.29%)
Jul 22, 2005	27.54	27.70	27.32	27.50	620,249	+0.08(+0.29%)
Jul 21, 2005	27.42	27.69	27.16	27.42	1,191,077	-0.10(-0.35%)
Jul 20, 2005	27.49	27.62	27.11	27.52	968,185	-0.19(-0.70%)
Jul 19, 2005	27.74	27.96	27.53	27.71	1,134,951	+0.10(+0.35%)
Jul 18, 2005	27.30	27.78	27.18	27.61	684,944	+0.27(+1.00%)
Jul 15, 2005	27.38	27.49	27.22	27.34	816,444	+0.04(+0.15%)
Jul 14, 2005	27.34	27.42	27.09	27.30	1,488,226	+0.22(+0.80%)
Jul 13, 2005	27.19	27.28	27.02	27.08	534,196	-0.28(-1.03%)
Jul 12, 2005	27.19	27.54	27.12	27.36	1,117,690	+0.12(+0.44%)
Jul 11, 2005	26.97	27.53	26.90	27.24	1,166,739	+0.39(+1.44%)
Jul 08, 2005	26.47	26.94	26.28	26.86	669,298	+0.45(+1.71%)
Jul 07, 2005	26.09	26.43	26.07	26.41	1,036,853	-0.05(-0.18%)
Jul 06, 2005	26.78	26.87	26.44	26.45	736,849	-0.33(-1.23%)
Jul 05, 2005	26.41	26.90	26.32	26.79	1,230,192	+0.32(+1.22%)

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.