Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	29.72	30.25	29.67	30.10	4,246,673	+0.26(+0.88%)
Sep 29, 2005	29.40	30.14	29.21	29.83	5,769,880	+0.41(+1.39%)
Sep 28, 2005	29.55	29.74	29.20	29.43	4,789,365	-0.13(-0.45%)
Sep 27, 2005	29.51	29.73	29.19	29.56	3,685,307	+0.11(+0.37%)
Sep 26, 2005	29.78	30.06	29.25	29.45	6,047,311	+0.06(+0.20%)
Sep 23, 2005	29.67	30.02	29.34	29.39	6,284,229	-0.19(-0.63%)
Sep 22, 2005	29.02	29.71	28.77	29.58	7,571,852	+0.65(+2.26%)
Sep 21, 2005	29.63	29.75	28.71	28.92	12,323,038	-1.01(-3.37%)
Sep 20, 2005	30.89	30.91	29.62	29.93	9,206,432	-0.94(-3.03%)
Sep 19, 2005	30.86	31.60	30.78	30.86	4,335,037	-0.65(-2.07%)
Sep 16, 2005	31.25	31.57	31.07	31.52	6,798,911	+0.46(+1.47%)
Sep 15, 2005	31.31	31.73	30.96	31.06	3,562,263	-0.17(-0.54%)
Sep 14, 2005	32.15	32.31	31.22	31.23	3,617,283	-0.77(-2.42%)
Sep 13, 2005	32.45	32.45	31.96	32.00	3,897,382	-0.46(-1.42%)
Sep 12, 2005	32.24	32.53	31.97	32.47	5,629,830	+0.83(+2.62%)
Sep 09, 2005	32.14	32.15	31.46	31.64	4,834,214	-0.35(-1.11%)
Sep 08, 2005	31.41	32.05	31.41	31.99	6,035,474	+0.38(+1.21%)
Sep 07, 2005	31.07	31.66	30.89	31.61	5,904,594	+0.46(+1.48%)
Sep 06, 2005	30.98	31.43	30.92	31.15	5,071,132	+0.44(+1.43%)
Sep 02, 2005	30.98	31.16	30.59	30.71	5,037,287	-0.11(-0.35%)
Sep 01, 2005	32.00	32.04	30.75	30.82	7,331,434	-0.64(-2.04%)
Aug 31, 2005	31.84	32.00	31.12	31.46	9,075,052	-0.32(-1.02%)
Aug 30, 2005	32.52	32.52	31.48	31.78	5,466,939	-0.72(-2.21%)
Aug 29, 2005	32.60	32.71	32.32	32.50	4,328,869	-0.40(-1.20%)
Aug 26, 2005	33.88	33.83	32.90	32.90	4,376,219	-0.98(-2.90%)
Aug 25, 2005	33.56	34.03	33.22	33.88	5,192,842	+0.29(+0.88%)
Aug 24, 2005	33.48	33.80	33.32	33.59	4,911,742	+0.17(+0.50%)
Aug 23, 2005	33.40	33.62	33.14	33.42	3,432,884	-0.07(-0.20%)
Aug 22, 2005	33.27	33.55	33.10	33.49	3,943,732	+0.25(+0.74%)
Aug 19, 2005	33.20	33.42	32.86	33.24	5,932,271	+0.35(+1.08%)
Aug 18, 2005	32.63	32.98	32.28	32.89	5,538,131	+0.22(+0.68%)
Aug 17, 2005	32.13	33.14	32.09	32.66	6,585,669	+0.66(+2.06%)
Aug 16, 2005	33.14	33.14	32.00	32.00	6,716,882	-1.28(-3.84%)
Aug 15, 2005	33.59	33.71	32.99	33.28	4,238,003	-0.31(-0.91%)
Aug 12, 2005	32.99	33.76	32.39	33.59	9,155,914	+0.75(+2.28%)
Aug 11, 2005	33.59	33.89	32.83	32.84	8,664,740	-0.09(-0.27%)
Aug 10, 2005	32.96	33.59	32.80	32.93	4,109,291	+0.15(+0.46%)
Aug 09, 2005	33.11	33.29	32.57	32.78	3,345,019	-0.10(-0.29%)
Aug 08, 2005	33.08	33.14	32.84	32.87	4,555,616	+0.30(+0.92%)
Aug 05, 2005	33.37	33.53	32.54	32.57	4,271,015	-0.79(-2.37%)
Aug 04, 2005	33.14	33.58	32.84	33.37	7,067,173	-0.48(-1.42%)
Aug 03, 2005	34.19	34.43	33.62	33.85	3,081,426	-0.50(-1.47%)
Aug 02, 2005	34.19	34.45	33.86	34.35	3,670,635	+0.13(+0.39%)
Aug 01, 2005	33.86	34.30	33.81	34.22	4,069,443	+0.42(+1.24%)
Jul 29, 2005	33.60	33.90	33.54	33.80	3,164,622	+0.18(+0.54%)
Jul 28, 2005	33.71	33.73	33.03	33.62	5,026,449	+0.04(+0.13%)
Jul 27, 2005	33.65	33.65	33.14	33.58	3,531,586	-0.01(-0.04%)
Jul 26, 2005	33.74	33.93	33.55	33.59	3,070,589	-0.10(-0.30%)
Jul 25, 2005	34.18	34.30	33.64	33.69	2,290,645	-0.47(-1.37%)
Jul 22, 2005	34.22	34.31	33.73	34.16	4,166,311	+0.05(+0.14%)
Jul 21, 2005	35.03	35.03	34.07	34.11	4,096,119	-1.06(-3.02%)
Jul 20, 2005	35.12	35.23	34.79	35.17	5,971,785	+0.39(+1.12%)
Jul 19, 2005	34.78	34.88	34.59	34.78	5,877,585	-0.06(-0.17%)
Jul 18, 2005	34.43	34.90	34.36	34.84	4,724,175	+0.40(+1.15%)
Jul 15, 2005	34.42	34.49	34.23	34.45	2,861,515	+0.08(+0.23%)
Jul 14, 2005	34.54	34.71	34.23	34.37	4,202,991	-0.10(-0.30%)
Jul 13, 2005	34.85	34.85	34.37	34.47	2,576,580	-0.28(-0.79%)
Jul 12, 2005	34.60	34.86	34.39	34.75	3,380,866	+0.14(+0.42%)
Jul 11, 2005	35.23	35.25	34.42	34.60	4,704,502	-0.32(-0.93%)
Jul 08, 2005	34.90	35.33	34.66	34.93	4,641,146	-0.08(-0.24%)
Jul 07, 2005	33.89	35.09	33.89	35.01	9,185,592	+0.55(+1.60%)
Jul 06, 2005	34.40	34.67	34.17	34.46	5,208,514	-0.02(-0.05%)
Jul 05, 2005	33.32	34.53	33.32	34.48	5,335,726	+1.03(+3.07%)

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.