Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	46.02	46.21	45.85	46.21	25,150	+0.26(+0.57%)
Sep 29, 2005	45.25	45.95	45.16	45.95	19,531	+0.64(+1.42%)
Sep 28, 2005	45.56	45.56	45.11	45.31	10,434	-0.17(-0.38%)
Sep 27, 2005	45.49	45.64	45.16	45.48	15,384	-0.10(-0.23%)
Sep 26, 2005	45.66	45.73	45.41	45.58	8,160	+0.26(+0.58%)
Sep 23, 2005	45.32	45.39	44.80	45.32	9,899	+0.22(+0.50%)
Sep 22, 2005	44.84	45.16	44.51	45.10	20,467	+0.16(+0.37%)
Sep 21, 2005	45.45	45.45	44.93	44.93	29,163	-0.61(-1.33%)
Sep 20, 2005	46.25	46.32	45.49	45.54	21,939	-0.52(-1.14%)
Sep 19, 2005	46.39	46.39	46.01	46.06	20,869	-0.22(-0.48%)
Sep 16, 2005	46.14	46.37	46.08	46.29	30,099	+0.32(+0.70%)
Sep 15, 2005	46.17	46.25	45.91	45.96	15,651	-0.06(-0.13%)
Sep 14, 2005	46.53	46.53	46.03	46.03	27,424	-0.36(-0.79%)
Sep 13, 2005	46.64	46.65	46.37	46.39	31,036	-0.48(-1.02%)
Sep 12, 2005	46.66	46.96	46.60	46.87	35,450	+0.25(+0.53%)
Sep 09, 2005	46.47	46.67	46.42	46.62	20,601	+0.34(+0.73%)
Sep 08, 2005	46.48	46.48	46.22	46.29	19,397	-0.34(-0.74%)
Sep 07, 2005	46.47	46.64	46.38	46.63	23,678	+0.27(+0.58%)
Sep 06, 2005	46.24	46.47	46.08	46.36	20,467	+0.52(+1.12%)
Sep 02, 2005	46.08	46.11	45.83	45.85	19,932	-0.32(-0.70%)
Sep 01, 2005	45.97	46.32	45.90	46.17	24,079	+0.31(+0.67%)
Aug 31, 2005	45.19	45.86	45.04	45.86	18,327	+0.71(+1.57%)
Aug 30, 2005	45.11	45.16	44.84	45.15	11,772	+0.01(+0.02%)
Aug 29, 2005	44.74	45.18	44.52	45.14	51,370	+0.21(+0.47%)
Aug 26, 2005	45.39	45.39	44.85	44.93	8,160	-0.49(-1.07%)
Aug 25, 2005	45.32	45.54	45.30	45.42	10,702	+0.18(+0.40%)
Aug 24, 2005	45.30	45.73	45.11	45.24	12,842	-0.04(-0.10%)
Aug 23, 2005	45.52	45.52	45.05	45.28	10,434	-0.08(-0.18%)
Aug 22, 2005	45.28	45.42	45.13	45.37	141,134	+0.22(+0.48%)
Aug 19, 2005	45.08	45.20	45.07	45.15	18,193	+0.11(+0.25%)
Aug 18, 2005	44.85	45.08	44.84	45.04	20,334	-0.26(-0.58%)
Aug 17, 2005	45.21	45.44	45.04	45.30	18,461	+0.02(+0.03%)
Aug 16, 2005	45.60	45.67	45.28	45.28	12,307	-0.57(-1.24%)
Aug 15, 2005	45.55	45.98	45.27	45.85	13,912	+0.26(+0.57%)
Aug 12, 2005	45.69	45.69	45.22	45.59	31,036	-0.26(-0.57%)
Aug 11, 2005	45.52	45.85	45.46	45.85	15,116	+0.44(+0.97%)
Aug 10, 2005	45.82	46.04	45.31	45.41	19,130	-0.10(-0.21%)
Aug 09, 2005	45.51	45.68	45.40	45.51	22,340	+0.20(+0.45%)
Aug 08, 2005	45.92	45.92	45.28	45.31	24,347	-0.46(-1.00%)
Aug 05, 2005	46.41	46.41	45.60	45.76	29,163	-0.75(-1.61%)
Aug 04, 2005	47.08	47.08	46.50	46.51	63,008	-0.70(-1.47%)
Aug 03, 2005	47.33	47.35	47.15	47.21	31,571	-0.23(-0.49%)
Aug 02, 2005	47.14	47.45	47.14	47.44	16,722	+0.46(+0.99%)
Aug 01, 2005	47.16	47.18	46.94	46.97	14,447	+0.17(+0.37%)
Jul 29, 2005	47.17	47.27	46.80	46.80	16,454	-0.28(-0.60%)
Jul 28, 2005	46.79	47.10	46.67	47.09	16,989	+0.50(+1.08%)
Jul 27, 2005	46.70	46.70	46.35	46.59	35,718	+0.02(+0.03%)
Jul 26, 2005	46.41	46.67	46.33	46.57	19,531	+0.21(+0.45%)
Jul 25, 2005	46.70	46.79	46.36	46.36	23,009	-0.25(-0.53%)
Jul 22, 2005	46.27	46.61	46.14	46.61	15,518	+0.48(+1.04%)
Jul 21, 2005	46.69	46.69	46.09	46.13	26,354	-0.62(-1.33%)
Jul 20, 2005	46.23	46.75	46.07	46.75	21,002	+0.54(+1.16%)
Jul 19, 2005	46.01	46.21	45.59	46.21	96,720	+0.59(+1.29%)
Jul 18, 2005	45.79	45.79	45.52	45.62	18,594	-0.22(-0.47%)
Jul 15, 2005	45.82	45.86	45.47	45.84	30,099	+0.07(+0.16%)
Jul 14, 2005	46.46	46.46	45.76	45.76	28,093	-0.33(-0.71%)
Jul 13, 2005	46.29	46.30	46.05	46.09	12,441	-0.19(-0.40%)
Jul 12, 2005	46.29	46.48	46.02	46.28	30,902	+0.08(+0.18%)
Jul 11, 2005	45.86	46.29	45.86	46.20	18,862	+0.45(+0.98%)
Jul 08, 2005	45.05	45.75	45.00	45.75	21,136	+0.84(+1.88%)
Jul 07, 2005	44.68	44.96	44.33	44.90	15,116	+0.01(+0.02%)
Jul 06, 2005	45.25	45.25	44.90	44.90	13,912	-0.26(-0.58%)
Jul 05, 2005	44.63	45.16	44.63	45.16	14,314	+0.61(+1.38%)

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.