Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	39.22	39.55	38.97	39.50	2,386,285	+0.13(+0.34%)
Sep 29, 2005	38.23	39.45	38.01	39.36	4,084,958	+1.10(+2.87%)
Sep 28, 2005	38.07	38.44	37.88	38.26	4,927,539	+0.18(+0.48%)
Sep 27, 2005	38.00	38.27	37.78	38.08	3,486,292	+0.11(+0.28%)
Sep 26, 2005	38.35	38.59	37.81	37.98	2,965,110	-0.23(-0.61%)
Sep 23, 2005	38.21	38.64	37.68	38.21	4,393,186	-0.20(-0.52%)
Sep 22, 2005	38.88	38.91	38.14	38.41	4,636,245	-0.74(-1.90%)
Sep 21, 2005	39.65	39.75	38.98	39.15	3,076,120	-0.78(-1.95%)
Sep 20, 2005	39.66	40.57	39.38	39.93	3,896,635	+0.27(+0.68%)
Sep 19, 2005	39.29	39.70	39.04	39.66	2,298,024	+0.04(+0.10%)
Sep 16, 2005	39.70	40.02	39.38	39.62	3,156,512	+0.08(+0.21%)
Sep 15, 2005	38.85	39.54	38.79	39.54	2,034,611	+0.86(+2.22%)
Sep 14, 2005	39.02	39.23	38.59	38.68	1,956,784	-0.26(-0.66%)
Sep 13, 2005	39.29	39.29	38.71	38.94	2,774,392	-0.20(-0.52%)
Sep 12, 2005	39.11	39.38	38.74	39.14	2,748,906	-0.27(-0.68%)
Sep 09, 2005	39.45	39.70	39.22	39.41	2,089,004	-0.03(-0.07%)
Sep 08, 2005	39.46	39.81	39.36	39.44	2,113,977	-0.22(-0.56%)
Sep 07, 2005	39.38	39.68	39.23	39.66	2,117,056	+0.32(+0.82%)
Sep 06, 2005	38.76	39.43	38.76	39.34	4,073,669	+0.94(+2.45%)
Sep 02, 2005	39.03	39.17	37.93	38.40	2,965,110	-0.59(-1.51%)
Sep 01, 2005	37.69	39.05	37.43	38.99	5,311,370	+1.36(+3.60%)
Aug 31, 2005	36.80	37.63	36.48	37.63	3,717,377	+0.75(+2.03%)
Aug 30, 2005	37.32	37.47	36.71	36.88	3,805,296	-0.49(-1.31%)
Aug 29, 2005	37.28	37.59	37.18	37.38	2,998,977	-0.16(-0.44%)
Aug 26, 2005	37.74	37.88	37.39	37.54	2,683,223	-0.36(-0.94%)
Aug 25, 2005	37.60	38.02	37.53	37.90	1,988,428	+0.47(+1.27%)
Aug 24, 2005	37.47	37.83	37.42	37.42	3,453,280	-0.11(-0.30%)
Aug 23, 2005	37.85	38.00	37.49	37.53	3,021,556	-0.45(-1.19%)
Aug 22, 2005	38.06	38.43	37.73	37.98	1,989,454	-0.04(-0.09%)
Aug 19, 2005	37.88	38.14	37.80	38.02	1,912,483	+0.27(+0.73%)
Aug 18, 2005	37.62	37.85	37.50	37.74	1,398,143	-0.11(-0.28%)
Aug 17, 2005	37.69	38.02	37.36	37.85	1,857,577	+0.20(+0.53%)
Aug 16, 2005	38.35	38.35	37.57	37.65	2,117,911	-0.75(-1.95%)
Aug 15, 2005	38.02	38.59	37.93	38.40	1,479,732	+0.38(+1.00%)
Aug 12, 2005	37.80	38.21	37.71	38.02	1,918,298	-0.07(-0.18%)
Aug 11, 2005	37.85	38.13	37.83	38.09	2,707,512	+0.33(+0.87%)
Aug 10, 2005	37.85	38.12	37.66	37.76	3,178,919	-0.09(-0.25%)
Aug 09, 2005	38.11	38.11	37.74	37.85	3,057,476	-0.04(-0.09%)
Aug 08, 2005	38.19	38.38	37.69	37.89	2,183,422	-0.11(-0.28%)
Aug 05, 2005	38.49	38.53	37.93	38.00	2,762,932	-0.84(-2.17%)
Aug 04, 2005	39.67	39.68	38.74	38.84	2,449,059	-0.83(-2.09%)
Aug 03, 2005	39.32	39.76	39.17	39.67	3,210,905	+0.42(+1.07%)
Aug 02, 2005	39.11	39.54	39.05	39.25	2,511,321	+0.16(+0.42%)
Aug 01, 2005	39.21	39.29	38.99	39.08	2,261,420	-0.03(-0.07%)
Jul 29, 2005	39.24	39.56	39.10	39.11	1,885,628	-0.03(-0.07%)
Jul 28, 2005	39.18	39.39	39.00	39.14	2,794,062	-0.23(-0.59%)
Jul 27, 2005	38.66	39.45	38.63	39.38	3,312,336	+0.97(+2.53%)
Jul 26, 2005	38.32	38.49	38.15	38.40	2,048,124	+0.15(+0.40%)
Jul 25, 2005	38.20	38.51	38.20	38.25	2,077,544	+0.01(+0.02%)
Jul 22, 2005	38.60	38.66	37.87	38.25	4,085,301	-0.30(-0.77%)
Jul 21, 2005	39.12	39.38	38.54	38.54	2,304,695	-0.47(-1.21%)
Jul 20, 2005	39.11	39.31	38.74	39.02	3,238,786	-0.36(-0.91%)
Jul 19, 2005	39.07	39.67	38.99	39.38	3,504,423	+0.63(+1.63%)
Jul 18, 2005	38.39	39.21	38.39	38.74	3,809,059	+0.23(+0.61%)
Jul 15, 2005	38.67	38.71	38.14	38.51	3,416,675	-0.15(-0.39%)
Jul 14, 2005	39.32	39.48	38.50	38.66	4,903,079	-1.10(-2.78%)
Jul 13, 2005	39.60	39.85	39.53	39.77	2,104,569	+0.07(+0.18%)
Jul 12, 2005	39.50	39.83	39.36	39.70	2,777,642	+0.20(+0.50%)
Jul 11, 2005	39.84	39.94	39.43	39.50	3,224,931	+0.05(+0.12%)
Jul 08, 2005	38.67	39.51	38.60	39.45	2,418,613	+0.68(+1.76%)
Jul 07, 2005	38.55	38.85	38.15	38.77	2,808,943	-0.17(-0.44%)
Jul 06, 2005	39.35	39.41	38.94	38.94	2,980,675	-0.46(-1.16%)
Jul 05, 2005	38.70	39.46	38.70	39.39	3,393,755	+0.53(+1.35%)

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.