Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	33.27	33.32	32.95	33.02	7,444,066	-0.48(-1.42%)
Sep 29, 2005	33.01	33.53	32.86	33.50	6,292,042	+0.51(+1.53%)
Sep 28, 2005	32.98	33.30	32.81	32.99	6,127,213	-0.06(-0.19%)
Sep 27, 2005	32.88	33.19	32.69	33.05	5,181,024	+0.17(+0.53%)
Sep 26, 2005	33.32	33.56	32.47	32.88	7,240,500	-0.31(-0.93%)
Sep 23, 2005	33.19	33.45	33.10	33.19	3,374,546	-0.10(-0.30%)
Sep 22, 2005	33.12	33.47	33.11	33.29	5,790,423	+0.16(+0.48%)
Sep 21, 2005	33.13	33.42	33.06	33.13	6,339,368	-0.25(-0.76%)
Sep 20, 2005	33.76	33.85	33.37	33.38	7,691,715	-0.41(-1.21%)
Sep 19, 2005	33.79	33.94	33.60	33.79	5,376,648	-0.27(-0.80%)
Sep 16, 2005	33.98	34.09	33.87	34.06	10,788,304	+0.18(+0.53%)
Sep 15, 2005	34.21	34.26	33.77	33.88	3,629,164	-0.33(-0.97%)
Sep 14, 2005	34.31	34.53	34.03	34.21	4,025,759	-0.04(-0.13%)
Sep 13, 2005	34.95	34.95	34.20	34.26	6,380,049	-0.88(-2.51%)
Sep 12, 2005	34.91	35.22	34.88	35.14	3,715,387	+0.14(+0.41%)
Sep 09, 2005	34.92	35.13	34.72	35.00	3,427,058	+0.17(+0.48%)
Sep 08, 2005	34.55	34.95	34.47	34.83	6,280,535	+0.06(+0.16%)
Sep 07, 2005	34.33	34.77	34.26	34.77	5,885,560	+0.45(+1.31%)
Sep 06, 2005	33.94	34.32	33.90	34.32	4,465,629	+0.54(+1.61%)
Sep 02, 2005	33.81	33.92	33.60	33.78	4,163,360	+0.15(+0.44%)
Sep 01, 2005	33.77	33.92	33.43	33.63	5,472,433	-0.31(-0.93%)
Aug 31, 2005	33.36	33.98	33.32	33.95	9,184,418	+0.59(+1.76%)
Aug 30, 2005	33.26	33.38	33.04	33.36	5,930,617	+0.02(+0.06%)
Aug 29, 2005	32.95	33.43	32.84	33.34	4,832,727	+0.39(+1.18%)
Aug 26, 2005	33.01	33.11	32.58	32.95	6,530,616	-0.06(-0.17%)
Aug 25, 2005	32.83	33.08	32.74	33.01	5,551,202	+0.07(+0.21%)
Aug 24, 2005	33.21	33.35	32.82	32.94	7,487,988	-0.20(-0.61%)
Aug 23, 2005	33.01	33.40	32.82	33.15	13,011,961	+0.62(+1.92%)
Aug 22, 2005	32.58	32.82	32.28	32.52	5,051,851	+0.09(+0.27%)
Aug 19, 2005	32.76	32.78	32.36	32.44	6,331,751	+0.03(+0.10%)
Aug 18, 2005	32.43	32.49	32.07	32.40	6,393,015	-0.16(-0.49%)
Aug 17, 2005	32.49	32.84	32.30	32.57	6,108,575	+0.03(+0.09%)
Aug 16, 2005	32.78	32.84	32.47	32.53	6,162,545	-0.20(-0.60%)
Aug 15, 2005	32.98	33.03	32.70	32.73	3,626,571	-0.22(-0.67%)
Aug 12, 2005	32.92	33.11	32.83	32.95	3,629,812	-0.14(-0.43%)
Aug 11, 2005	33.24	33.24	33.01	33.10	5,153,634	-0.16(-0.48%)
Aug 10, 2005	33.33	33.57	33.12	33.26	5,606,469	+0.04(+0.11%)
Aug 09, 2005	32.86	33.37	32.80	33.22	5,657,198	+0.46(+1.39%)
Aug 08, 2005	32.98	33.07	32.60	32.76	6,175,187	-0.22(-0.65%)
Aug 05, 2005	33.28	33.31	32.70	32.98	8,785,554	-0.28(-0.84%)
Aug 04, 2005	33.78	33.90	33.17	33.26	9,516,670	-0.64(-1.89%)
Aug 03, 2005	34.27	34.40	33.66	33.90	10,020,072	-0.66(-1.91%)
Aug 02, 2005	34.68	34.72	34.37	34.56	11,811,964	-0.42(-1.20%)
Aug 01, 2005	34.76	35.17	34.74	34.98	6,985,720	+0.23(+0.66%)
Jul 29, 2005	34.53	34.87	34.49	34.75	8,319,590	+0.54(+1.59%)
Jul 28, 2005	34.15	34.42	33.92	34.21	4,705,661	+0.33(+0.97%)
Jul 27, 2005	33.56	34.02	33.55	33.88	4,938,399	+0.34(+1.01%)
Jul 26, 2005	33.89	33.94	33.53	33.54	4,437,590	-0.24(-0.71%)
Jul 25, 2005	34.03	34.11	33.63	33.78	6,193,663	-0.15(-0.45%)
Jul 22, 2005	34.40	34.55	33.81	33.94	10,499,812	-0.77(-2.22%)
Jul 21, 2005	34.71	35.06	34.55	34.71	10,340,979	-0.62(-1.76%)
Jul 20, 2005	35.06	35.42	34.96	35.33	4,804,850	+0.33(+0.95%)
Jul 19, 2005	35.26	35.35	34.93	35.00	4,876,649	-0.05(-0.14%)
Jul 18, 2005	34.94	35.09	34.70	35.05	3,177,625	+0.09(+0.25%)
Jul 15, 2005	34.92	35.25	34.81	34.96	7,238,231	-0.17(-0.49%)
Jul 14, 2005	34.78	35.17	34.73	35.13	4,826,082	+0.35(+0.99%)
Jul 13, 2005	34.71	34.86	34.60	34.79	4,108,093	-0.04(-0.12%)
Jul 12, 2005	34.93	35.06	34.59	34.83	6,063,032	-0.10(-0.30%)
Jul 11, 2005	34.98	35.00	34.71	34.93	4,168,871	+0.23(+0.66%)
Jul 08, 2005	34.19	34.79	34.05	34.71	5,610,683	+0.64(+1.88%)
Jul 07, 2005	33.78	34.18	33.78	34.06	6,452,172	-0.26(-0.75%)
Jul 06, 2005	34.40	34.64	34.02	34.32	4,713,116	-0.06(-0.16%)
Jul 05, 2005	34.02	34.47	33.94	34.38	3,915,873	+0.19(+0.54%)

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.