Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	31.68	31.78	31.45	31.67	139,248	-0.01(-0.02%)
Sep 29, 2005	31.36	31.70	31.23	31.68	352,956	+0.31(+1.00%)
Sep 28, 2005	31.62	31.66	31.21	31.36	448,039	-0.25(-0.78%)
Sep 27, 2005	31.73	31.77	31.28	31.61	196,553	+0.00(+0.00%)
Sep 26, 2005	31.52	31.71	31.37	31.61	100,558	+0.12(+0.38%)
Sep 23, 2005	31.49	31.56	31.23	31.49	184,143	+0.03(+0.10%)
Sep 22, 2005	31.70	31.70	30.68	31.46	507,170	-0.27(-0.85%)
Sep 21, 2005	32.18	32.18	31.40	31.73	199,473	-0.53(-1.65%)
Sep 20, 2005	32.34	32.55	32.13	32.26	166,623	+0.04(+0.12%)
Sep 19, 2005	32.43	32.47	32.22	32.22	134,868	-0.33(-1.01%)
Sep 16, 2005	32.48	32.56	32.38	32.55	292,914	+0.11(+0.34%)
Sep 15, 2005	32.53	32.63	32.26	32.44	125,378	+0.05(+0.15%)
Sep 14, 2005	32.58	32.61	32.26	32.39	155,490	-0.14(-0.44%)
Sep 13, 2005	32.44	32.68	32.34	32.53	170,273	-0.01(-0.02%)
Sep 12, 2005	32.48	32.64	32.24	32.54	114,793	+0.06(+0.19%)
Sep 09, 2005	32.22	32.60	32.22	32.48	127,933	+0.31(+0.95%)
Sep 08, 2005	32.30	32.41	32.15	32.17	178,668	-0.13(-0.39%)
Sep 07, 2005	32.36	32.49	32.18	32.30	142,898	-0.11(-0.34%)
Sep 06, 2005	32.09	32.48	32.08	32.41	229,403	+0.43(+1.35%)
Sep 02, 2005	32.02	32.24	31.95	31.97	191,443	-0.09(-0.27%)
Sep 01, 2005	31.59	32.08	31.51	32.06	141,438	+0.48(+1.51%)
Aug 31, 2005	31.23	31.58	31.18	31.58	276,123	+0.36(+1.14%)
Aug 30, 2005	31.34	31.34	31.01	31.23	342,371	-0.19(-0.59%)
Aug 29, 2005	31.19	31.41	31.05	31.41	202,941	-0.26(-0.83%)
Aug 26, 2005	31.79	31.84	31.62	31.68	172,280	-0.15(-0.46%)
Aug 25, 2005	31.56	31.86	31.51	31.82	212,796	+0.25(+0.78%)
Aug 24, 2005	31.53	31.95	31.53	31.58	174,105	-0.07(-0.23%)
Aug 23, 2005	31.50	31.82	31.44	31.65	179,033	+0.13(+0.42%)
Aug 22, 2005	31.41	31.56	31.33	31.52	179,945	+0.18(+0.56%)
Aug 19, 2005	31.23	31.40	31.15	31.34	117,530	+0.08(+0.25%)
Aug 18, 2005	31.19	31.42	31.01	31.27	207,321	-0.01(-0.02%)
Aug 17, 2005	31.36	31.42	31.04	31.27	242,178	+0.02(+0.07%)
Aug 16, 2005	31.80	31.80	31.17	31.25	255,501	-0.59(-1.86%)
Aug 15, 2005	31.71	31.90	31.62	31.84	179,763	+0.19(+0.61%)
Aug 12, 2005	31.37	31.65	31.24	31.65	158,593	+0.21(+0.68%)
Aug 11, 2005	31.18	31.51	31.10	31.44	168,630	+0.26(+0.83%)
Aug 10, 2005	31.15	31.45	31.01	31.18	193,998	+0.10(+0.34%)
Aug 09, 2005	31.24	31.34	30.96	31.07	213,708	-0.10(-0.33%)
Aug 08, 2005	31.75	31.78	31.11	31.18	200,386	-0.62(-1.96%)
Aug 05, 2005	32.36	32.36	31.55	31.80	390,004	-0.64(-1.96%)
Aug 04, 2005	32.88	32.88	31.96	32.44	463,917	+0.26(+0.80%)
Aug 03, 2005	31.92	32.38	31.84	32.18	191,443	+0.27(+0.84%)
Aug 02, 2005	31.37	31.93	31.37	31.91	199,108	+0.57(+1.82%)
Aug 01, 2005	31.74	31.79	31.24	31.34	165,163	-0.31(-0.97%)
Jul 29, 2005	31.74	31.87	31.62	31.65	111,873	-0.14(-0.45%)
Jul 28, 2005	31.60	31.80	31.51	31.79	102,565	+0.20(+0.62%)
Jul 27, 2005	31.44	31.61	31.40	31.59	107,128	+0.17(+0.54%)
Jul 26, 2005	31.64	31.64	31.34	31.42	227,761	-0.21(-0.68%)
Jul 25, 2005	31.58	31.76	31.52	31.64	278,313	+0.08(+0.24%)
Jul 22, 2005	31.32	31.59	31.28	31.56	204,218	+0.32(+1.02%)
Jul 21, 2005	31.71	31.71	31.01	31.24	205,313	-0.42(-1.33%)
Jul 20, 2005	31.51	31.73	31.37	31.67	244,916	+0.05(+0.16%)
Jul 19, 2005	31.51	31.66	31.29	31.62	364,089	+0.16(+0.52%)
Jul 18, 2005	31.40	31.54	31.37	31.45	260,063	+0.01(+0.03%)
Jul 15, 2005	31.45	31.51	31.26	31.44	198,013	-0.05(-0.17%)
Jul 14, 2005	31.84	31.88	31.45	31.50	442,929	-0.18(-0.55%)
Jul 13, 2005	31.53	31.70	31.42	31.67	304,411	+0.17(+0.54%)
Jul 12, 2005	31.40	31.61	31.38	31.50	155,490	+0.08(+0.26%)
Jul 11, 2005	31.23	31.42	31.14	31.42	184,690	+0.22(+0.70%)
Jul 08, 2005	30.86	31.21	30.77	31.20	123,918	+0.34(+1.10%)
Jul 07, 2005	30.30	30.87	29.86	30.86	252,946	+0.01(+0.04%)
Jul 06, 2005	31.41	31.41	30.80	30.85	200,386	-0.58(-1.85%)
Jul 05, 2005	31.23	31.56	31.14	31.43	138,335	+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.