Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	35.03	35.32	34.85	35.15	5,359,435	+0.29(+0.83%)
Sep 29, 2005	34.63	35.13	34.23	34.86	6,147,544	+0.09(+0.27%)
Sep 28, 2005	35.81	36.08	34.63	34.77	6,255,678	-0.93(-2.60%)
Sep 27, 2005	35.81	36.04	35.27	35.69	3,915,431	+0.03(+0.10%)
Sep 26, 2005	36.15	36.68	35.25	35.66	6,417,141	+0.06(+0.17%)
Sep 23, 2005	35.60	36.13	35.38	35.60	5,357,958	-0.01(-0.02%)
Sep 22, 2005	34.52	35.78	34.29	35.61	7,952,291	+1.18(+3.44%)
Sep 21, 2005	34.42	34.71	33.77	34.42	8,730,946	+0.01(+0.02%)
Sep 20, 2005	34.42	35.63	34.28	34.42	6,156,703	-0.94(-2.66%)
Sep 19, 2005	35.91	35.97	35.13	35.36	5,098,850	-0.72(-2.01%)
Sep 16, 2005	36.09	36.26	35.74	36.08	8,706,867	+0.36(+1.00%)
Sep 15, 2005	35.86	36.09	35.51	35.72	2,726,103	+0.01(+0.04%)
Sep 14, 2005	37.23	37.23	35.67	35.71	6,673,885	-0.97(-2.66%)
Sep 13, 2005	37.52	37.53	36.67	36.68	5,514,546	-0.83(-2.22%)
Sep 12, 2005	36.69	37.64	36.60	37.52	6,337,074	+0.69(+1.87%)
Sep 09, 2005	36.60	36.95	36.52	36.83	3,735,946	+0.24(+0.65%)
Sep 08, 2005	36.06	36.62	35.99	36.59	5,466,683	-0.06(-0.17%)
Sep 07, 2005	36.54	36.73	36.22	36.65	4,625,837	+0.12(+0.33%)
Sep 06, 2005	36.16	36.83	36.11	36.53	5,718,700	+0.54(+1.50%)
Sep 02, 2005	36.39	36.55	35.76	35.99	5,904,833	+0.26(+0.72%)
Sep 01, 2005	36.49	36.87	35.51	35.73	8,234,740	-0.66(-1.80%)
Aug 31, 2005	36.68	36.68	35.72	36.39	10,354,435	-0.26(-0.72%)
Aug 30, 2005	37.68	37.71	36.41	36.65	6,710,226	-1.07(-2.84%)
Aug 29, 2005	37.72	37.88	37.25	37.72	4,063,007	+0.03(+0.07%)
Aug 26, 2005	37.92	37.97	37.61	37.69	5,074,770	-0.22(-0.59%)
Aug 25, 2005	38.21	38.34	37.68	37.92	4,742,834	+0.18(+0.47%)
Aug 24, 2005	37.64	38.23	37.64	37.74	5,159,860	-0.24(-0.62%)
Aug 23, 2005	38.45	38.74	37.91	37.98	5,963,184	-0.03(-0.07%)
Aug 22, 2005	37.51	38.04	37.43	38.00	5,475,842	+0.54(+1.45%)
Aug 19, 2005	38.11	38.11	37.31	37.46	6,172,657	-0.55(-1.44%)
Aug 18, 2005	37.91	38.13	37.78	38.01	5,027,646	+0.10(+0.27%)
Aug 17, 2005	37.77	38.25	37.71	37.91	5,324,868	+0.20(+0.52%)
Aug 16, 2005	38.52	38.52	37.71	37.71	5,748,984	-0.97(-2.52%)
Aug 15, 2005	38.52	38.91	38.13	38.69	4,780,799	+0.39(+1.01%)
Aug 12, 2005	37.67	38.38	37.53	38.30	5,982,388	+0.63(+1.67%)
Aug 11, 2005	38.38	38.79	37.35	37.67	9,105,574	+0.07(+0.20%)
Aug 10, 2005	37.79	38.20	37.33	37.60	5,805,267	+0.08(+0.22%)
Aug 09, 2005	37.57	37.99	37.50	37.52	4,682,267	+0.25(+0.67%)
Aug 08, 2005	37.74	37.83	37.11	37.27	2,993,040	-0.28(-0.76%)
Aug 05, 2005	37.66	38.01	37.32	37.55	4,133,915	-0.42(-1.11%)
Aug 04, 2005	38.72	38.72	37.79	37.97	7,789,647	-1.07(-2.74%)
Aug 03, 2005	38.90	39.19	38.52	39.04	5,060,146	+0.02(+0.05%)
Aug 02, 2005	39.16	39.20	38.34	39.02	6,841,848	-0.11(-0.28%)
Aug 01, 2005	39.53	39.54	38.98	39.13	7,092,388	-0.64(-1.62%)
Jul 29, 2005	40.21	40.35	39.76	39.77	4,459,647	-0.60(-1.49%)
Jul 28, 2005	40.38	40.46	40.09	40.37	3,735,798	+0.20(+0.49%)
Jul 27, 2005	40.09	40.26	39.79	40.18	2,530,516	+0.22(+0.54%)
Jul 26, 2005	40.14	40.55	39.78	39.96	4,630,564	+0.21(+0.53%)
Jul 25, 2005	40.01	40.27	39.64	39.75	4,654,938	-0.26(-0.64%)
Jul 22, 2005	39.40	40.03	39.36	40.01	4,827,480	+0.59(+1.49%)
Jul 21, 2005	40.45	40.47	39.25	39.42	7,340,269	-1.18(-2.92%)
Jul 20, 2005	40.25	40.62	39.78	40.60	5,548,079	+0.28(+0.71%)
Jul 19, 2005	40.28	40.42	39.87	40.32	4,059,757	+0.38(+0.95%)
Jul 18, 2005	39.74	40.07	39.70	39.94	3,064,539	+0.20(+0.51%)
Jul 15, 2005	39.43	39.78	39.38	39.74	3,434,588	+0.21(+0.53%)
Jul 14, 2005	39.47	39.92	39.07	39.53	5,597,567	+0.35(+0.90%)
Jul 13, 2005	39.43	39.51	38.91	39.17	4,992,340	-0.26(-0.67%)
Jul 12, 2005	38.65	39.68	38.63	39.44	7,675,751	+0.71(+1.84%)
Jul 11, 2005	38.91	38.93	38.58	38.73	2,997,620	+0.19(+0.49%)
Jul 08, 2005	38.33	38.80	38.14	38.54	6,235,292	+0.35(+0.90%)
Jul 07, 2005	37.54	38.58	37.54	38.19	6,980,856	+0.58(+1.55%)
Jul 06, 2005	37.87	37.87	37.38	37.61	4,913,160	-0.33(-0.86%)
Jul 05, 2005	36.97	38.01	36.87	37.94	4,256,821	+1.00(+2.71%)

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.