Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	35.82	36.19	35.74	36.05	55,724	+0.30(+0.84%)
Sep 29, 2005	35.59	35.83	35.34	35.75	70,191	+0.21(+0.59%)
Sep 28, 2005	35.50	35.67	35.36	35.54	73,406	+0.14(+0.40%)
Sep 27, 2005	35.49	35.62	35.21	35.40	55,590	-0.09(-0.25%)
Sep 26, 2005	35.71	35.71	35.36	35.49	110,377	+0.08(+0.23%)
Sep 23, 2005	35.41	35.50	34.95	35.41	91,088	-0.01(-0.02%)
Sep 22, 2005	35.32	35.50	35.15	35.42	87,069	-0.02(-0.06%)
Sep 21, 2005	35.83	35.83	35.30	35.44	145,741	-0.28(-0.79%)
Sep 20, 2005	36.42	36.65	35.68	35.72	79,032	-0.62(-1.70%)
Sep 19, 2005	36.68	36.73	36.31	36.34	35,899	-0.21(-0.57%)
Sep 16, 2005	36.56	36.67	36.39	36.55	53,045	+0.39(+1.07%)
Sep 15, 2005	36.43	36.43	36.12	36.16	55,054	-0.15(-0.41%)
Sep 14, 2005	36.28	36.48	36.18	36.31	56,528	+0.17(+0.48%)
Sep 13, 2005	36.62	36.62	36.14	36.14	237,097	-0.52(-1.43%)
Sep 12, 2005	36.65	36.66	36.45	36.66	343,858	+0.07(+0.18%)
Sep 09, 2005	36.29	36.59	36.18	36.59	118,950	+0.49(+1.36%)
Sep 08, 2005	36.24	36.29	36.06	36.10	62,288	-0.08(-0.23%)
Sep 07, 2005	35.95	36.23	35.92	36.18	185,123	+0.28(+0.77%)
Sep 06, 2005	35.72	35.92	35.72	35.91	39,650	+0.16(+0.44%)
Sep 02, 2005	36.03	36.03	35.67	35.75	62,690	-0.10(-0.27%)
Sep 01, 2005	35.82	36.09	35.82	35.85	123,638	+0.11(+0.31%)
Aug 31, 2005	35.27	35.74	35.27	35.74	87,739	+0.42(+1.18%)
Aug 30, 2005	35.35	35.47	35.14	35.32	108,636	-0.24(-0.67%)
Aug 29, 2005	35.21	35.58	34.97	35.56	106,358	+0.25(+0.70%)
Aug 26, 2005	35.45	35.51	35.13	35.31	42,329	-0.19(-0.55%)
Aug 25, 2005	35.42	35.59	35.30	35.50	282,373	+0.08(+0.23%)
Aug 24, 2005	35.68	35.85	35.38	35.42	108,100	-0.40(-1.10%)
Aug 23, 2005	36.39	36.39	35.82	35.82	70,995	-0.60(-1.64%)
Aug 22, 2005	36.48	36.80	36.33	36.42	404,003	+0.07(+0.21%)
Aug 19, 2005	36.34	36.59	36.27	36.34	43,936	+0.08(+0.23%)
Aug 18, 2005	36.44	36.48	36.24	36.26	225,979	-0.35(-0.96%)
Aug 17, 2005	36.65	36.78	36.54	36.61	40,989	-0.09(-0.24%)
Aug 16, 2005	37.33	37.33	36.70	36.70	56,126	-0.78(-2.07%)
Aug 15, 2005	37.53	37.55	37.15	37.48	30,675	-0.05(-0.14%)
Aug 12, 2005	37.76	37.76	37.22	37.53	40,052	-0.19(-0.49%)
Aug 11, 2005	37.54	37.89	37.52	37.71	68,851	+0.35(+0.94%)
Aug 10, 2005	37.25	37.69	37.18	37.36	56,126	+0.25(+0.66%)
Aug 09, 2005	37.09	37.27	37.03	37.12	51,973	+0.18(+0.49%)
Aug 08, 2005	37.31	37.31	36.91	36.94	92,159	+0.03(+0.08%)
Aug 05, 2005	37.04	37.21	36.80	36.91	44,606	-0.22(-0.60%)
Aug 04, 2005	37.60	37.60	37.07	37.13	40,721	-0.43(-1.13%)
Aug 03, 2005	37.38	37.56	37.29	37.56	64,833	+0.25(+0.66%)
Aug 02, 2005	36.88	37.55	36.88	37.31	47,285	+0.45(+1.22%)
Aug 01, 2005	36.95	37.05	36.75	36.86	52,375	-0.06(-0.16%)
Jul 29, 2005	37.24	37.33	36.89	36.92	44,204	-0.14(-0.38%)
Jul 28, 2005	36.64	37.16	36.64	37.07	68,316	+0.51(+1.39%)
Jul 27, 2005	36.45	36.65	36.37	36.56	53,983	+0.22(+0.62%)
Jul 26, 2005	36.38	36.41	36.12	36.33	55,456	-0.46(-1.26%)
Jul 25, 2005	37.21	37.33	36.75	36.80	36,435	-0.33(-0.88%)
Jul 22, 2005	36.80	37.21	36.80	37.12	42,731	+0.25(+0.69%)
Jul 21, 2005	36.97	37.18	36.77	36.87	71,263	-0.10(-0.26%)
Jul 20, 2005	36.26	37.02	36.26	36.97	84,926	+0.59(+1.62%)
Jul 19, 2005	36.29	36.45	35.72	36.38	515,318	+0.66(+1.84%)
Jul 18, 2005	35.65	35.94	35.65	35.72	68,182	-0.04(-0.12%)
Jul 15, 2005	35.76	35.84	35.65	35.76	28,398	+0.00(+0.01%)
Jul 14, 2005	35.91	36.21	35.76	35.76	123,772	-0.06(-0.17%)
Jul 13, 2005	35.91	36.03	35.67	35.82	97,919	-0.17(-0.48%)
Jul 12, 2005	35.99	36.15	35.70	35.99	159,806	+0.02(+0.06%)
Jul 11, 2005	35.58	36.03	35.57	35.97	193,830	+0.49(+1.39%)
Jul 08, 2005	34.99	35.50	34.95	35.48	55,322	+0.66(+1.89%)
Jul 07, 2005	34.46	34.82	34.27	34.82	50,098	+0.13(+0.37%)
Jul 06, 2005	34.75	34.94	34.66	34.69	164,762	-0.13(-0.36%)
Jul 05, 2005	34.73	34.83	34.48	34.82	219,415	+0.16(+0.47%)

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.