Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	37.78	38.82	37.60	38.82	35,707,288	+0.86(+2.27%)
Sep 29, 2005	37.51	37.98	37.40	37.96	14,770,533	+0.46(+1.22%)
Sep 28, 2005	37.50	37.69	37.28	37.50	12,471,813	+0.22(+0.60%)
Sep 27, 2005	36.87	37.40	36.79	37.28	12,354,954	+0.33(+0.90%)
Sep 26, 2005	37.21	37.30	36.83	36.95	11,713,077	-0.10(-0.26%)
Sep 23, 2005	37.05	37.18	36.63	37.05	12,037,308	+0.03(+0.09%)
Sep 22, 2005	36.51	37.15	36.47	37.01	13,425,975	+0.52(+1.41%)
Sep 21, 2005	36.40	36.64	35.58	36.50	15,177,622	-0.09(-0.25%)
Sep 20, 2005	36.59	36.89	36.50	36.59	14,653,675	+0.31(+0.86%)
Sep 19, 2005	36.28	36.50	36.08	36.28	12,280,520	-0.25(-0.70%)
Sep 16, 2005	36.39	36.86	36.32	36.53	20,882,230	+0.29(+0.81%)
Sep 15, 2005	36.07	36.38	35.97	36.24	8,765,127	+0.31(+0.87%)
Sep 14, 2005	36.20	36.26	35.89	35.92	15,374,888	-0.34(-0.94%)
Sep 13, 2005	36.76	36.77	36.23	36.26	17,768,106	-0.67(-1.80%)
Sep 12, 2005	37.01	37.16	36.92	36.93	9,803,679	-0.22(-0.60%)
Sep 09, 2005	36.66	37.35	36.62	37.15	12,066,714	+0.49(+1.34%)
Sep 08, 2005	36.92	36.92	36.43	36.66	11,505,550	-0.07(-0.20%)
Sep 07, 2005	36.89	36.89	36.69	36.73	14,111,809	-0.20(-0.55%)
Sep 06, 2005	36.76	37.05	36.60	36.94	12,454,965	+0.38(+1.04%)
Sep 02, 2005	36.40	36.80	36.37	36.56	9,926,204	+0.15(+0.41%)
Sep 01, 2005	36.17	36.52	36.07	36.41	11,751,672	+0.18(+0.50%)
Aug 31, 2005	36.17	36.38	36.04	36.22	14,117,322	+0.05(+0.14%)
Aug 30, 2005	36.34	36.34	35.91	36.17	11,973,902	-0.16(-0.43%)
Aug 29, 2005	35.86	36.46	35.81	36.33	18,168,302	+0.44(+1.24%)
Aug 26, 2005	35.92	36.07	35.72	35.88	10,098,198	-0.03(-0.07%)
Aug 25, 2005	35.83	35.95	35.65	35.91	10,383,222	+0.25(+0.70%)
Aug 24, 2005	36.18	36.19	35.62	35.66	12,744,430	-0.51(-1.41%)
Aug 23, 2005	36.19	36.34	36.02	36.17	11,051,442	+0.16(+0.44%)
Aug 22, 2005	36.17	36.38	35.90	36.02	17,634,094	+0.40(+1.14%)
Aug 19, 2005	35.50	35.76	35.36	35.61	9,855,599	+0.23(+0.66%)
Aug 18, 2005	34.96	35.64	34.93	35.38	13,256,432	+0.50(+1.42%)
Aug 17, 2005	34.93	35.16	34.75	34.88	11,268,924	-0.10(-0.30%)
Aug 16, 2005	35.41	35.49	34.96	34.98	10,959,702	-0.39(-1.11%)
Aug 15, 2005	34.96	35.54	34.91	35.38	10,096,514	+0.41(+1.18%)
Aug 12, 2005	34.87	35.06	34.77	34.96	11,375,214	-0.07(-0.20%)
Aug 11, 2005	34.96	35.19	34.64	35.04	14,801,624	-0.03(-0.09%)
Aug 10, 2005	35.23	35.51	34.86	35.07	12,882,118	-0.15(-0.43%)
Aug 09, 2005	35.45	35.45	35.01	35.22	12,361,081	-0.20(-0.57%)
Aug 08, 2005	35.33	35.53	35.26	35.42	9,640,415	+0.10(+0.28%)
Aug 05, 2005	35.26	35.41	35.19	35.32	12,635,383	-0.05(-0.13%)
Aug 04, 2005	35.91	35.98	35.28	35.37	17,349,836	-0.54(-1.51%)
Aug 03, 2005	36.15	36.16	35.64	35.91	15,077,152	-0.23(-0.65%)
Aug 02, 2005	36.25	36.37	36.12	36.15	16,078,181	+0.03(+0.07%)
Aug 01, 2005	36.43	36.56	35.67	36.12	16,597,533	-0.20(-0.56%)
Jul 29, 2005	36.40	36.47	36.25	36.32	9,870,302	-0.12(-0.34%)
Jul 28, 2005	36.07	36.55	36.04	36.45	8,585,628	+0.29(+0.81%)
Jul 27, 2005	36.11	36.24	36.03	36.15	7,633,303	+0.17(+0.47%)
Jul 26, 2005	35.91	36.19	35.88	35.98	9,734,146	+0.11(+0.31%)
Jul 25, 2005	35.90	35.98	35.81	35.87	8,336,136	-0.03(-0.09%)
Jul 22, 2005	35.91	36.02	35.75	35.90	9,716,686	-0.09(-0.25%)
Jul 21, 2005	35.85	36.07	35.65	36.00	11,625,012	+0.07(+0.20%)
Jul 20, 2005	35.71	36.09	35.36	35.92	11,545,371	+0.09(+0.26%)
Jul 19, 2005	35.76	35.94	35.65	35.83	13,050,590	+0.17(+0.48%)
Jul 18, 2005	35.58	35.85	35.46	35.66	13,079,077	+0.08(+0.22%)
Jul 15, 2005	35.75	35.78	35.52	35.58	15,021,863	-0.16(-0.46%)
Jul 14, 2005	35.88	36.04	35.73	35.75	15,890,564	+0.11(+0.31%)
Jul 13, 2005	35.23	35.86	35.23	35.64	16,068,225	+0.42(+1.19%)
Jul 12, 2005	35.40	35.57	35.19	35.22	16,013,396	+0.03(+0.07%)
Jul 11, 2005	35.12	35.31	35.03	35.19	11,108,263	+0.61(+1.77%)
Jul 08, 2005	34.06	34.72	34.06	34.58	11,882,314	+0.52(+1.53%)
Jul 07, 2005	34.08	34.25	33.95	34.06	14,205,847	-0.22(-0.65%)
Jul 06, 2005	34.40	34.47	34.27	34.28	14,626,567	-0.16(-0.47%)
Jul 05, 2005	34.21	34.70	33.89	34.44	17,477,416	-0.10(-0.28%)

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.