Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	38.30	38.30	37.72	38.20	17,553	-0.20(-0.51%)
Sep 29, 2005	37.69	38.40	37.69	38.40	17,660	+0.70(+1.87%)
Sep 28, 2005	38.76	38.77	37.66	37.69	19,468	-1.12(-2.88%)
Sep 27, 2005	39.34	39.37	38.76	38.81	17,660	-0.46(-1.17%)
Sep 26, 2005	39.34	39.53	39.24	39.27	17,553	-0.07(-0.17%)
Sep 23, 2005	39.34	39.47	39.17	39.34	13,191	-0.10(-0.26%)
Sep 22, 2005	39.36	39.61	39.24	39.44	27,128	+0.30(+0.77%)
Sep 21, 2005	39.14	39.29	38.76	39.14	20,638	+0.00(+0.00%)
Sep 20, 2005	40.33	40.33	39.14	39.14	20,426	-0.67(-1.68%)
Sep 19, 2005	40.33	40.42	39.62	39.81	21,064	-0.14(-0.35%)
Sep 16, 2005	39.85	40.33	39.71	39.95	83,725	+0.33(+0.83%)
Sep 15, 2005	39.48	39.93	39.48	39.62	17,979	+0.32(+0.81%)
Sep 14, 2005	39.89	39.97	39.25	39.30	20,213	-0.59(-1.48%)
Sep 13, 2005	40.08	40.46	39.81	39.89	20,213	-0.19(-0.47%)
Sep 12, 2005	39.06	40.55	39.01	40.08	15,000	+0.84(+2.13%)
Sep 09, 2005	39.76	39.82	38.77	39.24	18,511	-0.63(-1.58%)
Sep 08, 2005	40.04	40.05	39.06	39.87	45,745	-0.31(-0.77%)
Sep 07, 2005	40.23	40.47	39.86	40.18	35,426	-0.20(-0.49%)
Sep 06, 2005	40.04	40.47	39.84	40.38	35,639	+0.90(+2.29%)
Sep 02, 2005	38.91	39.62	38.91	39.48	79,470	+0.81(+2.09%)
Sep 01, 2005	37.60	38.68	37.60	38.67	45,639	+1.66(+4.50%)
Aug 31, 2005	36.00	37.08	35.72	37.01	46,916	+1.45(+4.07%)
Aug 30, 2005	35.56	35.68	35.12	35.56	14,681	-0.09(-0.26%)
Aug 29, 2005	35.20	35.65	34.87	35.65	9,042	+0.50(+1.42%)
Aug 26, 2005	35.50	35.60	34.88	35.16	11,702	-0.44(-1.24%)
Aug 25, 2005	35.59	35.71	35.16	35.60	23,936	+0.01(+0.03%)
Aug 24, 2005	36.10	36.11	35.50	35.59	16,808	-0.54(-1.48%)
Aug 23, 2005	36.32	36.32	35.94	36.12	9,042	-0.01(-0.03%)
Aug 22, 2005	35.93	36.22	35.93	36.13	10,425	+0.32(+0.89%)
Aug 19, 2005	36.08	36.08	35.71	35.81	8,936	-0.05(-0.13%)
Aug 18, 2005	36.08	36.19	35.86	35.86	8,936	-0.14(-0.39%)
Aug 17, 2005	35.63	36.24	35.56	36.00	20,851	+0.35(+0.98%)
Aug 16, 2005	36.14	36.31	35.63	35.65	12,127	-0.35(-0.97%)
Aug 15, 2005	36.33	36.38	35.63	36.00	30,213	-0.47(-1.29%)
Aug 12, 2005	37.81	37.82	36.35	36.47	24,894	-1.52(-4.01%)
Aug 11, 2005	37.67	37.99	37.27	37.99	16,170	+0.35(+0.92%)
Aug 10, 2005	38.07	38.57	37.46	37.65	9,149	-0.25(-0.67%)
Aug 09, 2005	37.83	38.53	37.80	37.90	50,001	-0.01(-0.02%)
Aug 08, 2005	37.60	38.20	36.96	37.91	61,171	+0.45(+1.20%)
Aug 05, 2005	38.16	38.17	36.87	37.46	24,681	-0.75(-1.97%)
Aug 04, 2005	39.29	39.29	38.21	38.21	8,936	-1.13(-2.87%)
Aug 03, 2005	39.76	39.76	39.24	39.34	17,553	-0.33(-0.83%)
Aug 02, 2005	39.22	39.70	39.00	39.67	12,979	+0.45(+1.15%)
Aug 01, 2005	39.34	39.78	39.07	39.22	17,766	-0.26(-0.67%)
Jul 29, 2005	39.62	39.85	39.10	39.48	15,957	-0.33(-0.83%)
Jul 28, 2005	39.83	39.89	39.39	39.81	10,213	-0.05(-0.12%)
Jul 27, 2005	39.72	39.85	39.50	39.85	6,595	+0.09(+0.24%)
Jul 26, 2005	39.71	39.84	39.71	39.76	13,404	+0.05(+0.12%)
Jul 25, 2005	40.23	40.39	39.62	39.71	12,553	-0.52(-1.29%)
Jul 22, 2005	38.68	40.23	38.63	40.23	18,936	+1.67(+4.34%)
Jul 21, 2005	38.80	39.01	38.54	38.56	13,191	-0.24(-0.63%)
Jul 20, 2005	38.49	39.19	38.35	38.80	44,256	+0.40(+1.05%)
Jul 19, 2005	38.30	38.51	38.23	38.40	12,021	+0.33(+0.86%)
Jul 18, 2005	38.12	38.45	37.52	38.07	22,553	+0.00(+0.00%)
Jul 15, 2005	38.26	38.30	37.32	38.07	32,979	-0.28(-0.74%)
Jul 14, 2005	39.81	39.92	38.35	38.35	14,149	-1.36(-3.43%)
Jul 13, 2005	40.33	40.33	39.51	39.71	17,340	-0.70(-1.74%)
Jul 12, 2005	41.15	41.17	40.28	40.42	27,021	-0.73(-1.78%)
Jul 11, 2005	40.98	41.50	40.98	41.15	26,596	+0.23(+0.55%)
Jul 08, 2005	39.15	40.93	39.15	40.93	37,447	+1.87(+4.79%)
Jul 07, 2005	38.45	39.24	38.35	39.06	9,468	+0.61(+1.59%)
Jul 06, 2005	38.54	38.68	38.45	38.45	4,680	-0.16(-0.41%)
Jul 05, 2005	37.41	38.60	37.36	38.60	16,276	+1.30(+3.48%)

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.