Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	36.55	36.69	36.41	36.49	836,976	-0.04(-0.12%)
Sep 29, 2005	36.32	36.63	36.29	36.54	834,273	+0.19(+0.52%)
Sep 28, 2005	36.35	36.52	36.18	36.35	1,077,338	-0.49(-1.33%)
Sep 27, 2005	36.88	36.96	36.80	36.84	682,616	-0.14(-0.37%)
Sep 26, 2005	37.06	37.06	36.87	36.98	755,742	+0.09(+0.26%)
Sep 23, 2005	36.81	36.92	36.68	36.88	705,984	-0.04(-0.10%)
Sep 22, 2005	36.86	36.93	36.76	36.92	1,221,047	-0.29(-0.78%)
Sep 21, 2005	37.55	37.60	37.16	37.21	870,677	-0.18(-0.49%)
Sep 20, 2005	37.39	37.53	37.33	37.39	1,258,087	+0.09(+0.24%)
Sep 19, 2005	37.30	37.42	37.26	37.30	657,976	-0.22(-0.59%)
Sep 16, 2005	37.37	37.64	37.24	37.52	1,428,661	+0.25(+0.66%)
Sep 15, 2005	37.24	37.40	37.18	37.28	1,119,783	-0.29(-0.77%)
Sep 14, 2005	37.50	37.60	37.43	37.57	2,536,204	-0.64(-1.68%)
Sep 13, 2005	38.38	38.38	38.16	38.21	1,356,171	-0.05(-0.13%)
Sep 12, 2005	38.31	38.37	38.21	38.26	805,499	-0.29(-0.75%)
Sep 09, 2005	38.40	38.62	38.40	38.55	506,636	+0.18(+0.46%)
Sep 08, 2005	38.61	38.65	38.28	38.37	945,870	-0.22(-0.57%)
Sep 07, 2005	38.63	38.68	38.50	38.59	1,016,452	-0.09(-0.23%)
Sep 06, 2005	38.62	38.77	38.55	38.68	1,151,577	+0.54(+1.42%)
Sep 02, 2005	38.08	38.28	38.01	38.14	875,605	+0.79(+2.12%)
Sep 01, 2005	37.01	37.42	36.97	37.35	1,035,529	+1.04(+2.88%)
Aug 31, 2005	35.95	36.30	35.91	36.30	595,182	+0.57(+1.60%)
Aug 30, 2005	35.94	35.98	35.57	35.73	945,711	-0.53(-1.46%)
Aug 29, 2005	35.92	36.33	35.89	36.26	366,425	+0.01(+0.03%)
Aug 26, 2005	36.52	36.55	36.23	36.25	258,007	-0.22(-0.60%)
Aug 25, 2005	36.36	36.55	36.34	36.47	584,531	+0.40(+1.12%)
Aug 24, 2005	36.28	36.30	36.02	36.06	567,840	-0.35(-0.95%)
Aug 23, 2005	36.45	36.48	36.31	36.41	400,762	+0.06(+0.16%)
Aug 22, 2005	36.74	36.83	36.28	36.35	505,682	+0.23(+0.63%)
Aug 19, 2005	36.09	36.20	36.03	36.13	619,505	+0.04(+0.10%)
Aug 18, 2005	36.05	36.19	35.92	36.09	746,999	+0.28(+0.77%)
Aug 17, 2005	35.74	35.89	35.68	35.81	507,272	-0.06(-0.16%)
Aug 16, 2005	35.81	35.91	35.77	35.87	736,348	+0.04(+0.11%)
Aug 15, 2005	35.70	35.89	35.61	35.83	279,945	+0.06(+0.18%)
Aug 12, 2005	35.72	35.86	35.65	35.77	546,697	-0.18(-0.51%)
Aug 11, 2005	35.93	36.01	35.81	35.95	757,491	+0.43(+1.20%)
Aug 10, 2005	35.60	35.70	35.38	35.52	937,285	+0.32(+0.91%)
Aug 09, 2005	35.08	35.22	35.01	35.20	559,573	-0.03(-0.07%)
Aug 08, 2005	35.29	35.36	35.20	35.23	480,883	+0.16(+0.47%)
Aug 05, 2005	35.27	35.28	34.93	35.06	587,234	-0.14(-0.41%)
Aug 04, 2005	34.99	35.32	34.94	35.21	438,120	+0.01(+0.02%)
Aug 03, 2005	35.26	35.30	35.12	35.20	764,485	-0.09(-0.27%)
Aug 02, 2005	35.16	35.33	35.13	35.30	539,861	+0.21(+0.59%)
Aug 01, 2005	35.16	35.16	34.96	35.09	627,135	+0.07(+0.20%)
Jul 29, 2005	35.06	35.13	34.92	35.02	741,117	+0.04(+0.13%)
Jul 28, 2005	34.77	35.10	34.74	34.98	571,019	+0.23(+0.67%)
Jul 27, 2005	34.72	34.88	34.67	34.74	646,053	+0.04(+0.13%)
Jul 26, 2005	34.69	34.76	34.60	34.70	581,034	-0.18(-0.52%)
Jul 25, 2005	34.79	34.97	34.70	34.88	592,003	-0.02(-0.05%)
Jul 22, 2005	34.81	34.99	34.80	34.90	796,438	-0.21(-0.61%)
Jul 21, 2005	34.94	35.22	34.88	35.11	802,002	+0.31(+0.90%)
Jul 20, 2005	34.69	34.89	34.44	34.80	700,103	+0.01(+0.02%)
Jul 19, 2005	34.76	34.91	34.69	34.79	561,640	-0.20(-0.58%)
Jul 18, 2005	34.90	35.10	34.84	34.99	984,499	+0.11(+0.32%)
Jul 15, 2005	34.91	35.10	34.76	34.88	1,297,352	-0.42(-1.18%)
Jul 14, 2005	35.35	35.38	35.21	35.30	563,865	+0.08(+0.23%)
Jul 13, 2005	35.29	35.38	35.11	35.21	661,314	-0.46(-1.29%)
Jul 12, 2005	35.54	35.76	35.47	35.67	906,286	+0.41(+1.16%)
Jul 11, 2005	34.82	35.26	34.81	35.26	2,521,261	-0.22(-0.62%)
Jul 08, 2005	35.26	35.59	35.08	35.48	1,959,143	-0.57(-1.59%)
Jul 07, 2005	35.38	36.36	35.32	36.06	2,513,153	-1.33(-3.55%)
Jul 06, 2005	36.74	37.51	36.72	37.38	2,551,147	+0.64(+1.73%)
Jul 05, 2005	36.42	36.76	36.33	36.75	816,786	-0.27(-0.73%)

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.