Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	33.82	34.12	33.53	34.02	1,424,101	+0.23(+0.68%)
Sep 29, 2005	32.85	33.81	32.68	33.79	1,393,278	+0.91(+2.76%)
Sep 28, 2005	33.38	33.44	32.67	32.89	919,242	-0.31(-0.93%)
Sep 27, 2005	33.01	33.36	32.88	33.20	1,516,537	+0.12(+0.37%)
Sep 26, 2005	32.98	33.20	32.89	33.07	1,669,006	+0.19(+0.57%)
Sep 23, 2005	32.89	33.14	32.23	32.89	1,111,825	+0.43(+1.33%)
Sep 22, 2005	32.46	32.51	32.04	32.46	1,144,991	+0.10(+0.31%)
Sep 21, 2005	32.56	32.64	32.15	32.35	1,686,439	-0.48(-1.46%)
Sep 20, 2005	33.15	33.89	32.68	32.83	2,344,649	-0.39(-1.18%)
Sep 19, 2005	33.22	33.38	33.04	33.22	1,211,349	+0.00(+0.00%)
Sep 16, 2005	33.03	33.51	32.66	33.22	4,390,686	+0.56(+1.71%)
Sep 15, 2005	32.72	32.96	32.52	32.66	1,554,203	-0.19(-0.57%)
Sep 14, 2005	32.94	33.02	32.73	32.85	780,750	-0.04(-0.12%)
Sep 13, 2005	33.55	33.55	32.89	32.89	1,201,719	-0.58(-1.73%)
Sep 12, 2005	33.63	33.92	33.32	33.47	1,048,463	-0.12(-0.36%)
Sep 09, 2005	33.48	33.66	33.38	33.59	945,346	+0.06(+0.18%)
Sep 08, 2005	33.71	33.88	33.42	33.53	1,109,109	-0.22(-0.66%)
Sep 07, 2005	34.20	34.20	33.69	33.75	1,205,805	-0.59(-1.72%)
Sep 06, 2005	33.81	34.43	33.75	34.35	1,273,656	+0.57(+1.69%)
Sep 02, 2005	33.99	34.16	33.76	33.77	1,124,335	-0.29(-0.85%)
Sep 01, 2005	33.43	34.19	33.32	34.06	1,395,825	+0.52(+1.55%)
Aug 31, 2005	33.45	33.55	32.93	33.55	1,844,522	+0.21(+0.63%)
Aug 30, 2005	33.69	33.69	33.16	33.34	958,771	-0.44(-1.30%)
Aug 29, 2005	33.55	33.82	33.12	33.77	917,205	+0.18(+0.54%)
Aug 26, 2005	34.00	34.09	33.37	33.59	1,597,386	-0.52(-1.54%)
Aug 25, 2005	33.76	34.17	33.76	34.12	1,856,831	+0.31(+0.92%)
Aug 24, 2005	33.98	34.23	33.77	33.81	1,895,089	-0.15(-0.46%)
Aug 23, 2005	34.27	34.28	33.92	33.96	972,932	-0.24(-0.69%)
Aug 22, 2005	34.14	34.52	34.02	34.20	1,134,415	+0.22(+0.63%)
Aug 19, 2005	33.73	34.07	33.55	33.98	1,678,281	+0.48(+1.43%)
Aug 18, 2005	33.38	33.71	33.26	33.51	1,338,260	+0.10(+0.30%)
Aug 17, 2005	33.05	33.46	32.93	33.40	1,477,760	+0.34(+1.02%)
Aug 16, 2005	33.72	33.72	33.03	33.07	1,178,953	-0.63(-1.88%)
Aug 15, 2005	33.67	33.81	33.33	33.70	1,183,364	+0.06(+0.18%)
Aug 12, 2005	33.69	33.79	33.26	33.64	1,280,213	+0.00(+0.00%)
Aug 11, 2005	33.35	33.65	33.25	33.64	1,003,126	+0.29(+0.87%)
Aug 10, 2005	33.65	33.87	33.27	33.35	1,426,694	-0.01(-0.04%)
Aug 09, 2005	33.35	33.65	33.28	33.36	953,789	+0.11(+0.34%)
Aug 08, 2005	33.32	33.44	33.18	33.25	980,708	+0.07(+0.20%)
Aug 05, 2005	33.52	33.62	33.05	33.18	1,145,078	-0.36(-1.06%)
Aug 04, 2005	33.72	33.78	33.44	33.54	1,981,112	-0.29(-0.86%)
Aug 03, 2005	34.02	34.06	33.74	33.83	1,157,560	-0.20(-0.59%)
Aug 02, 2005	34.16	34.31	34.01	34.03	980,289	-0.04(-0.12%)
Aug 01, 2005	34.36	34.39	33.89	34.07	950,597	-0.12(-0.35%)
Jul 29, 2005	34.43	34.56	34.08	34.19	1,381,834	-0.26(-0.76%)
Jul 28, 2005	34.31	34.64	34.23	34.45	1,056,602	+0.28(+0.83%)
Jul 27, 2005	34.29	34.39	33.99	34.17	1,024,373	-0.12(-0.35%)
Jul 26, 2005	34.16	34.43	34.03	34.29	1,223,061	+0.13(+0.37%)
Jul 25, 2005	34.53	34.53	34.14	34.17	1,863,097	-0.30(-0.88%)
Jul 22, 2005	34.14	34.70	33.89	34.47	2,902,286	+0.66(+1.95%)
Jul 21, 2005	33.90	34.02	33.67	33.81	1,818,780	-0.12(-0.36%)
Jul 20, 2005	33.47	34.04	33.23	33.93	2,681,214	+0.81(+2.44%)
Jul 19, 2005	32.98	33.26	32.78	33.12	1,098,982	+0.13(+0.39%)
Jul 18, 2005	32.76	33.12	32.76	32.99	1,089,627	+0.05(+0.14%)
Jul 15, 2005	32.77	33.01	32.49	32.95	2,063,866	+0.20(+0.60%)
Jul 14, 2005	32.81	33.08	32.54	32.75	3,237,939	-0.11(-0.33%)
Jul 13, 2005	32.39	32.97	32.35	32.86	2,345,932	+0.47(+1.45%)
Jul 12, 2005	31.92	32.53	31.87	32.39	1,454,775	+0.42(+1.33%)
Jul 11, 2005	31.78	31.96	31.49	31.96	1,244,787	+0.44(+1.39%)
Jul 08, 2005	31.12	31.64	31.05	31.53	1,357,026	+0.43(+1.39%)
Jul 07, 2005	30.96	31.29	30.83	31.10	1,434,088	-0.22(-0.69%)
Jul 06, 2005	31.61	31.80	31.27	31.31	1,157,518	-0.32(-1.02%)
Jul 05, 2005	31.03	31.65	30.89	31.63	1,485,133	+0.57(+1.82%)

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.