Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	31.67	31.77	31.44	31.66	139,282	-0.01(-0.02%)
Sep 29, 2005	31.36	31.70	31.23	31.67	353,044	+0.31(+1.00%)
Sep 28, 2005	31.61	31.65	31.20	31.36	448,150	-0.25(-0.78%)
Sep 27, 2005	31.72	31.76	31.27	31.60	196,602	+0.00(+0.00%)
Sep 26, 2005	31.52	31.71	31.36	31.60	100,582	+0.12(+0.38%)
Sep 23, 2005	31.48	31.55	31.23	31.48	184,189	+0.03(+0.10%)
Sep 22, 2005	31.69	31.70	30.68	31.45	507,295	-0.27(-0.85%)
Sep 21, 2005	32.17	32.17	31.39	31.72	199,523	-0.53(-1.65%)
Sep 20, 2005	32.33	32.55	32.12	32.25	166,664	+0.04(+0.12%)
Sep 19, 2005	32.42	32.46	32.21	32.21	134,901	-0.33(-1.01%)
Sep 16, 2005	32.47	32.55	32.38	32.54	292,986	+0.11(+0.34%)
Sep 15, 2005	32.52	32.62	32.25	32.43	125,409	+0.05(+0.15%)
Sep 14, 2005	32.57	32.61	32.25	32.38	155,529	-0.14(-0.44%)
Sep 13, 2005	32.43	32.68	32.34	32.52	170,315	-0.01(-0.02%)
Sep 12, 2005	32.47	32.63	32.23	32.53	114,821	+0.06(+0.19%)
Sep 09, 2005	32.22	32.59	32.22	32.47	127,964	+0.31(+0.95%)
Sep 08, 2005	32.29	32.40	32.15	32.16	178,712	-0.13(-0.39%)
Sep 07, 2005	32.35	32.48	32.17	32.29	142,933	-0.11(-0.34%)
Sep 06, 2005	32.09	32.47	32.07	32.40	229,460	+0.43(+1.35%)
Sep 02, 2005	32.01	32.23	31.94	31.96	191,490	-0.09(-0.27%)
Sep 01, 2005	31.58	32.07	31.50	32.05	141,473	+0.48(+1.51%)
Aug 31, 2005	31.23	31.58	31.17	31.58	276,192	+0.36(+1.14%)
Aug 30, 2005	31.33	31.33	31.01	31.22	342,456	-0.19(-0.59%)
Aug 29, 2005	31.19	31.41	31.04	31.41	202,991	-0.26(-0.83%)
Aug 26, 2005	31.78	31.83	31.61	31.67	172,323	-0.15(-0.46%)
Aug 25, 2005	31.55	31.85	31.50	31.82	212,848	+0.25(+0.78%)
Aug 24, 2005	31.53	31.94	31.53	31.57	174,149	-0.07(-0.23%)
Aug 23, 2005	31.49	31.82	31.43	31.64	179,077	+0.13(+0.42%)
Aug 22, 2005	31.41	31.55	31.32	31.51	179,990	+0.18(+0.56%)
Aug 19, 2005	31.23	31.39	31.14	31.33	117,559	+0.08(+0.25%)
Aug 18, 2005	31.19	31.42	31.01	31.26	207,372	-0.01(-0.02%)
Aug 17, 2005	31.35	31.41	31.03	31.26	242,238	+0.02(+0.07%)
Aug 16, 2005	31.79	31.79	31.16	31.24	255,564	-0.59(-1.86%)
Aug 15, 2005	31.71	31.89	31.61	31.83	179,808	+0.19(+0.61%)
Aug 12, 2005	31.36	31.64	31.24	31.64	158,632	+0.21(+0.68%)
Aug 11, 2005	31.17	31.50	31.09	31.43	168,672	+0.26(+0.83%)
Aug 10, 2005	31.14	31.44	31.01	31.17	194,046	+0.10(+0.34%)
Aug 09, 2005	31.24	31.33	30.96	31.07	213,761	-0.10(-0.33%)
Aug 08, 2005	31.74	31.77	31.10	31.17	200,435	-0.62(-1.96%)
Aug 05, 2005	32.35	32.35	31.54	31.79	390,101	-0.64(-1.96%)
Aug 04, 2005	32.87	32.87	31.95	32.43	464,032	+0.26(+0.80%)
Aug 03, 2005	31.91	32.38	31.83	32.17	191,490	+0.27(+0.84%)
Aug 02, 2005	31.36	31.93	31.36	31.90	199,157	+0.57(+1.82%)
Aug 01, 2005	31.73	31.78	31.24	31.33	165,204	-0.31(-0.97%)
Jul 29, 2005	31.73	31.87	31.61	31.64	111,900	-0.14(-0.45%)
Jul 28, 2005	31.59	31.79	31.50	31.78	102,590	+0.20(+0.62%)
Jul 27, 2005	31.43	31.60	31.39	31.59	107,154	+0.17(+0.54%)
Jul 26, 2005	31.63	31.63	31.33	31.42	227,817	-0.21(-0.68%)
Jul 25, 2005	31.57	31.76	31.51	31.63	278,382	+0.08(+0.24%)
Jul 22, 2005	31.31	31.58	31.27	31.55	204,269	+0.32(+1.02%)
Jul 21, 2005	31.71	31.71	31.01	31.24	205,364	-0.42(-1.33%)
Jul 20, 2005	31.50	31.72	31.36	31.66	244,977	+0.05(+0.16%)
Jul 19, 2005	31.50	31.65	31.29	31.61	364,179	+0.16(+0.52%)
Jul 18, 2005	31.39	31.53	31.36	31.44	260,128	+0.01(+0.03%)
Jul 15, 2005	31.44	31.50	31.25	31.43	198,062	-0.05(-0.17%)
Jul 14, 2005	31.83	31.88	31.44	31.49	443,039	-0.18(-0.55%)
Jul 13, 2005	31.53	31.69	31.42	31.66	304,487	+0.17(+0.54%)
Jul 12, 2005	31.39	31.60	31.37	31.49	155,529	+0.08(+0.26%)
Jul 11, 2005	31.22	31.41	31.14	31.41	184,736	+0.22(+0.70%)
Jul 08, 2005	30.85	31.20	30.76	31.19	123,948	+0.34(+1.10%)
Jul 07, 2005	30.29	30.86	29.86	30.85	253,009	+0.01(+0.04%)
Jul 06, 2005	31.41	31.41	30.79	30.84	200,435	-0.58(-1.85%)
Jul 05, 2005	31.23	31.55	31.13	31.42	138,370	+0.15(+0.47%)

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.