Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	35.71	35.87	35.23	35.59	336,293	-0.06(-0.16%)
Sep 29, 2005	35.71	35.81	35.37	35.65	507,532	-0.07(-0.18%)
Sep 28, 2005	35.78	36.16	35.56	35.71	734,193	-0.06(-0.16%)
Sep 27, 2005	35.54	35.95	35.37	35.77	777,609	+0.49(+1.38%)
Sep 26, 2005	34.55	35.45	34.48	35.28	784,886	+1.29(+3.81%)
Sep 23, 2005	33.99	34.22	33.40	33.99	347,814	+0.40(+1.20%)
Sep 22, 2005	33.07	33.70	33.03	33.59	790,707	+0.48(+1.44%)
Sep 21, 2005	33.72	33.95	33.07	33.11	342,842	-0.62(-1.83%)
Sep 20, 2005	34.01	34.13	33.63	33.73	284,994	-0.12(-0.34%)
Sep 19, 2005	34.24	34.43	33.61	33.84	323,438	-0.55(-1.61%)
Sep 16, 2005	34.22	34.45	34.06	34.39	350,724	+0.28(+0.82%)
Sep 15, 2005	33.97	34.11	33.64	34.11	330,835	+0.34(+1.00%)
Sep 14, 2005	34.06	34.20	33.73	33.77	258,677	-0.18(-0.53%)
Sep 13, 2005	33.96	34.21	33.75	33.96	321,740	+0.01(+0.02%)
Sep 12, 2005	34.06	34.34	33.83	33.95	469,937	-0.25(-0.72%)
Sep 09, 2005	33.97	34.20	33.64	34.20	315,434	+0.39(+1.15%)
Sep 08, 2005	34.01	34.05	33.81	33.81	309,734	-0.20(-0.58%)
Sep 07, 2005	33.86	34.06	33.31	34.01	855,346	+0.28(+0.83%)
Sep 06, 2005	33.70	33.87	33.51	33.73	1,221,958	+0.08(+0.24%)
Sep 02, 2005	33.81	33.93	33.51	33.64	262,801	-0.16(-0.46%)
Sep 01, 2005	33.24	34.01	33.24	33.80	707,392	+0.73(+2.19%)
Aug 31, 2005	32.57	33.11	31.99	33.07	606,855	+0.44(+1.34%)
Aug 30, 2005	33.18	33.23	32.33	32.64	432,948	-0.58(-1.74%)
Aug 29, 2005	33.34	33.39	32.83	33.21	469,209	-0.12(-0.37%)
Aug 26, 2005	33.40	33.56	32.94	33.34	992,507	-0.06(-0.17%)
Aug 25, 2005	33.48	33.77	33.31	33.40	333,503	-0.14(-0.43%)
Aug 24, 2005	33.81	33.98	33.54	33.54	406,025	-0.33(-0.97%)
Aug 23, 2005	34.01	34.20	33.64	33.87	368,430	-0.18(-0.53%)
Aug 22, 2005	34.02	34.32	33.84	34.05	406,511	-0.07(-0.21%)
Aug 19, 2005	34.24	34.48	34.10	34.12	237,454	-0.07(-0.22%)
Aug 18, 2005	34.08	34.22	33.91	34.20	219,748	+0.02(+0.05%)
Aug 17, 2005	34.14	34.32	33.93	34.18	314,342	-0.06(-0.18%)
Aug 16, 2005	34.62	34.63	34.15	34.24	400,204	-0.38(-1.08%)
Aug 15, 2005	34.87	34.97	34.36	34.62	525,117	-0.25(-0.72%)
Aug 12, 2005	35.04	35.31	34.81	34.87	306,338	-0.27(-0.76%)
Aug 11, 2005	34.61	35.15	34.61	35.14	311,674	+0.47(+1.37%)
Aug 10, 2005	34.14	34.89	34.14	34.66	426,157	+0.62(+1.83%)
Aug 09, 2005	34.34	34.35	33.81	34.04	550,827	-0.39(-1.13%)
Aug 08, 2005	34.38	34.69	34.32	34.43	280,143	+0.00(+0.00%)
Aug 05, 2005	34.86	34.99	34.23	34.43	353,878	-0.33(-0.95%)
Aug 04, 2005	34.38	35.01	34.30	34.76	500,134	+0.14(+0.39%)
Aug 03, 2005	33.71	35.14	33.66	34.62	1,001,967	+0.94(+2.78%)
Aug 02, 2005	34.59	34.93	33.27	33.68	2,045,895	-0.62(-1.81%)
Aug 01, 2005	34.92	34.97	34.28	34.31	829,272	-0.66(-1.87%)
Jul 29, 2005	35.42	35.56	34.79	34.96	934,053	-0.41(-1.15%)
Jul 28, 2005	34.69	35.68	34.67	35.37	599,336	+0.75(+2.18%)
Jul 27, 2005	34.71	34.88	34.57	34.62	430,765	-0.03(-0.08%)
Jul 26, 2005	34.64	34.81	34.59	34.64	259,769	-0.03(-0.10%)
Jul 25, 2005	34.67	34.77	34.59	34.68	319,678	-0.10(-0.28%)
Jul 22, 2005	34.76	34.88	34.51	34.78	382,983	+0.12(+0.35%)
Jul 21, 2005	34.77	34.88	34.43	34.66	293,726	-0.11(-0.32%)
Jul 20, 2005	34.21	34.78	34.09	34.77	366,975	+0.55(+1.61%)
Jul 19, 2005	33.98	34.27	33.83	34.22	234,786	+0.17(+0.50%)
Jul 18, 2005	34.08	34.34	33.80	34.05	244,973	-0.03(-0.08%)
Jul 15, 2005	33.97	34.20	33.87	34.08	368,430	-0.06(-0.17%)
Jul 14, 2005	33.79	34.50	33.68	34.13	467,633	+0.41(+1.21%)
Jul 13, 2005	33.42	33.96	33.42	33.73	225,327	+0.23(+0.68%)
Jul 12, 2005	33.73	33.73	33.40	33.50	227,752	-0.26(-0.78%)
Jul 11, 2005	33.52	33.86	33.46	33.76	428,097	+0.33(+0.99%)
Jul 08, 2005	33.11	33.44	32.72	33.43	405,783	+0.27(+0.81%)
Jul 07, 2005	32.76	33.19	32.41	33.16	415,242	+0.20(+0.61%)
Jul 06, 2005	32.52	33.00	32.52	32.96	449,442	+0.40(+1.24%)
Jul 05, 2005	31.89	32.74	31.82	32.56	503,530	+0.47(+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.