Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	36.93	37.10	36.43	36.81	325,170	-0.06(-0.16%)
Sep 29, 2005	36.93	37.04	36.58	36.87	490,745	-0.07(-0.18%)
Sep 28, 2005	37.00	37.39	36.77	36.93	709,909	-0.06(-0.16%)
Sep 27, 2005	36.76	37.18	36.58	36.99	751,890	+0.50(+1.38%)
Sep 26, 2005	35.73	36.66	35.66	36.49	758,925	+1.34(+3.81%)
Sep 23, 2005	35.15	35.39	34.54	35.15	336,310	+0.42(+1.20%)
Sep 22, 2005	34.20	34.85	34.16	34.73	764,554	+0.49(+1.44%)
Sep 21, 2005	34.87	35.11	34.20	34.24	331,502	-0.64(-1.83%)
Sep 20, 2005	35.18	35.30	34.78	34.88	275,567	-0.12(-0.34%)
Sep 19, 2005	35.41	35.61	34.76	35.00	312,740	-0.57(-1.61%)
Sep 16, 2005	35.39	35.63	35.22	35.57	339,124	+0.29(+0.82%)
Sep 15, 2005	35.13	35.28	34.79	35.28	319,893	+0.35(+1.00%)
Sep 14, 2005	35.22	35.37	34.89	34.93	250,121	-0.19(-0.53%)
Sep 13, 2005	35.12	35.38	34.90	35.12	311,098	+0.01(+0.02%)
Sep 12, 2005	35.22	35.51	34.99	35.11	454,393	-0.26(-0.72%)
Sep 09, 2005	35.13	35.37	34.79	35.37	305,000	+0.40(+1.15%)
Sep 08, 2005	35.17	35.21	34.96	34.96	299,489	-0.20(-0.58%)
Sep 07, 2005	35.02	35.23	34.45	35.17	827,055	+0.29(+0.83%)
Sep 06, 2005	34.85	35.02	34.66	34.88	1,181,541	+0.09(+0.25%)
Sep 02, 2005	34.96	35.09	34.66	34.79	254,108	-0.16(-0.46%)
Sep 01, 2005	34.38	35.18	34.38	34.96	683,994	+0.75(+2.19%)
Aug 31, 2005	33.69	34.24	33.09	34.21	586,783	+0.45(+1.34%)
Aug 30, 2005	34.32	34.37	33.44	33.75	418,628	-0.60(-1.74%)
Aug 29, 2005	34.48	34.53	33.95	34.35	453,690	-0.13(-0.37%)
Aug 26, 2005	34.54	34.71	34.06	34.48	959,679	-0.06(-0.17%)
Aug 25, 2005	34.62	34.92	34.45	34.54	322,473	-0.15(-0.43%)
Aug 24, 2005	34.96	35.15	34.69	34.69	392,596	-0.34(-0.97%)
Aug 23, 2005	35.17	35.37	34.79	35.03	356,244	-0.19(-0.53%)
Aug 22, 2005	35.19	35.50	35.00	35.22	393,065	-0.07(-0.21%)
Aug 19, 2005	35.41	35.65	35.26	35.29	229,600	-0.08(-0.22%)
Aug 18, 2005	35.24	35.39	35.07	35.37	212,480	+0.02(+0.05%)
Aug 17, 2005	35.31	35.50	35.09	35.35	303,945	-0.06(-0.18%)
Aug 16, 2005	35.80	35.82	35.32	35.41	386,967	-0.39(-1.08%)
Aug 15, 2005	36.06	36.17	35.53	35.80	507,748	-0.26(-0.72%)
Aug 12, 2005	36.23	36.52	36.00	36.06	296,206	-0.28(-0.76%)
Aug 11, 2005	35.80	36.35	35.80	36.34	301,365	+0.49(+1.37%)
Aug 10, 2005	35.31	36.08	35.31	35.85	412,061	+0.64(+1.83%)
Aug 09, 2005	35.52	35.52	34.97	35.20	532,608	-0.40(-1.13%)
Aug 08, 2005	35.56	35.88	35.50	35.60	270,877	+0.00(+0.00%)
Aug 05, 2005	36.05	36.18	35.40	35.60	342,173	-0.34(-0.95%)
Aug 04, 2005	35.56	36.20	35.48	35.94	483,592	+0.14(+0.39%)
Aug 03, 2005	34.87	36.34	34.81	35.80	968,826	+0.97(+2.78%)
Aug 02, 2005	35.77	36.13	34.41	34.84	1,978,225	-0.64(-1.81%)
Aug 01, 2005	36.12	36.17	35.45	35.48	801,844	-0.68(-1.88%)
Jul 29, 2005	36.63	36.77	35.98	36.16	903,159	-0.42(-1.15%)
Jul 28, 2005	35.88	36.90	35.86	36.58	579,513	+0.78(+2.18%)
Jul 27, 2005	35.89	36.07	35.75	35.80	416,517	-0.03(-0.08%)
Jul 26, 2005	35.83	36.00	35.77	35.83	251,177	-0.03(-0.10%)
Jul 25, 2005	35.86	35.96	35.77	35.86	309,105	-0.10(-0.28%)
Jul 22, 2005	35.95	36.07	35.69	35.97	370,316	+0.12(+0.35%)
Jul 21, 2005	35.96	36.07	35.60	35.84	284,010	-0.12(-0.32%)
Jul 20, 2005	35.38	35.97	35.26	35.96	354,837	+0.57(+1.61%)
Jul 19, 2005	35.15	35.44	34.99	35.39	227,021	+0.17(+0.50%)
Jul 18, 2005	35.24	35.52	34.96	35.21	236,871	-0.03(-0.08%)
Jul 15, 2005	35.13	35.37	35.03	35.24	356,244	-0.06(-0.17%)
Jul 14, 2005	34.94	35.68	34.84	35.30	452,165	+0.42(+1.21%)
Jul 13, 2005	34.56	35.12	34.56	34.88	217,874	+0.23(+0.68%)
Jul 12, 2005	34.88	34.88	34.55	34.64	220,219	-0.27(-0.78%)
Jul 11, 2005	34.67	35.02	34.61	34.92	413,938	+0.34(+0.99%)
Jul 08, 2005	34.24	34.58	33.83	34.58	392,361	+0.28(+0.81%)
Jul 07, 2005	33.88	34.32	33.52	34.30	401,508	+0.21(+0.61%)
Jul 06, 2005	33.63	34.13	33.63	34.09	434,576	+0.42(+1.24%)
Jul 05, 2005	32.98	33.86	32.91	33.67	486,875	+0.48(+1.45%)

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.