Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	35.30	35.48	34.98	35.25	31,900	-0.25(-0.70%)
Sep 29, 2005	35.00	35.50	34.85	35.50	52,200	+1.71(+5.06%)
Sep 28, 2005	33.50	33.80	33.50	33.79	24,500	+0.26(+0.78%)
Sep 27, 2005	33.91	34.00	33.31	33.53	52,600	-0.54(-1.58%)
Sep 26, 2005	33.99	34.25	33.71	34.07	19,500	-0.04(-0.12%)
Sep 23, 2005	34.11	34.20	33.75	34.11	25,300	+0.44(+1.31%)
Sep 22, 2005	33.85	33.85	33.38	33.67	28,000	-0.17(-0.50%)
Sep 21, 2005	33.95	34.13	33.77	33.84	16,700	+0.09(+0.27%)
Sep 20, 2005	34.01	34.30	33.72	33.75	25,800	-0.24(-0.71%)
Sep 19, 2005	33.60	34.01	33.60	33.99	25,200	+0.28(+0.83%)
Sep 16, 2005	34.01	34.29	33.43	33.71	44,300	-0.54(-1.58%)
Sep 15, 2005	34.49	34.55	34.25	34.25	10,600	-0.33(-0.95%)
Sep 14, 2005	34.62	34.94	34.40	34.58	43,400	+0.08(+0.23%)
Sep 13, 2005	34.50	34.60	34.18	34.50	18,800	-0.11(-0.32%)
Sep 12, 2005	34.65	35.30	34.50	34.61	36,500	+0.07(+0.20%)
Sep 09, 2005	34.70	34.74	34.35	34.54	39,400	-0.21(-0.60%)
Sep 08, 2005	34.80	34.93	34.60	34.75	19,200	+0.01(+0.03%)
Sep 07, 2005	34.45	34.84	34.38	34.74	30,600	+0.54(+1.58%)
Sep 06, 2005	34.52	34.56	33.57	34.20	86,000	-0.41(-1.18%)
Sep 02, 2005	35.00	35.25	34.61	34.61	49,600	-0.54(-1.54%)
Sep 01, 2005	35.25	35.39	35.02	35.15	61,800	-0.65(-1.82%)
Aug 31, 2005	35.45	35.80	35.30	35.80	67,100	+0.16(+0.45%)
Aug 30, 2005	35.30	35.72	35.30	35.64	27,200	+0.04(+0.11%)
Aug 29, 2005	35.50	35.68	35.16	35.60	69,200	+0.10(+0.28%)
Aug 26, 2005	35.25	35.80	35.22	35.50	62,300	+0.01(+0.03%)
Aug 25, 2005	35.00	35.50	35.00	35.49	81,300	-0.27(-0.76%)
Aug 24, 2005	36.11	36.11	35.75	35.76	66,300	-0.44(-1.22%)
Aug 23, 2005	36.50	36.50	36.20	36.20	32,400	-0.55(-1.50%)
Aug 22, 2005	36.49	36.93	36.49	36.75	58,000	+0.30(+0.82%)
Aug 19, 2005	36.29	36.50	36.14	36.45	45,200	+0.16(+0.44%)
Aug 18, 2005	36.55	36.61	36.06	36.29	89,900	-0.66(-1.79%)
Aug 17, 2005	37.45	37.45	36.90	36.95	148,200	-1.00(-2.64%)
Aug 16, 2005	38.59	38.59	37.95	37.95	95,400	-0.60(-1.56%)
Aug 15, 2005	39.15	39.15	38.55	38.55	168,200	-0.25(-0.64%)
Aug 12, 2005	38.37	40.00	38.30	38.80	192,800	+0.43(+1.12%)
Aug 11, 2005	38.40	38.74	38.00	38.37	91,800	-0.37(-0.96%)
Aug 10, 2005	38.07	38.76	38.00	38.74	66,900	+1.24(+3.31%)
Aug 09, 2005	37.75	37.77	37.50	37.50	28,900	-0.37(-0.98%)
Aug 08, 2005	37.66	37.90	37.66	37.87	38,800	+0.22(+0.58%)
Aug 05, 2005	37.89	37.93	37.52	37.65	31,900	+0.08(+0.21%)
Aug 04, 2005	37.70	37.80	37.39	37.57	64,700	-0.55(-1.44%)
Aug 03, 2005	37.99	38.15	37.54	38.12	130,000	+0.58(+1.55%)
Aug 02, 2005	37.10	37.60	36.94	37.54	88,500	+1.34(+3.70%)
Aug 01, 2005	35.95	36.25	35.95	36.20	74,500	+0.34(+0.95%)
Jul 29, 2005	35.65	35.99	35.65	35.86	60,900	+0.31(+0.87%)
Jul 28, 2005	35.00	35.65	35.00	35.55	62,300	+0.66(+1.89%)
Jul 27, 2005	34.69	34.98	34.60	34.89	68,300	+0.20(+0.58%)
Jul 26, 2005	34.92	34.95	34.59	34.69	57,500	-0.23(-0.66%)
Jul 25, 2005	35.10	35.35	34.92	34.92	84,400	+0.02(+0.06%)
Jul 22, 2005	35.25	35.25	34.30	34.90	89,300	-0.45(-1.27%)
Jul 21, 2005	33.50	35.35	33.32	35.35	172,500	+2.02(+6.06%)
Jul 20, 2005	32.80	33.33	32.80	33.33	29,700	+0.59(+1.80%)
Jul 19, 2005	32.88	32.93	32.65	32.74	26,800	-0.14(-0.43%)
Jul 18, 2005	32.78	33.10	32.78	32.88	27,100	+0.28(+0.86%)
Jul 15, 2005	32.90	32.95	32.45	32.60	51,700	-0.82(-2.45%)
Jul 14, 2005	33.90	33.91	33.30	33.42	45,700	-0.62(-1.82%)
Jul 13, 2005	34.70	34.70	33.95	34.04	62,500	-0.72(-2.07%)
Jul 12, 2005	34.90	34.90	34.60	34.76	56,800	+0.00(+0.00%)
Jul 11, 2005	34.39	34.90	34.32	34.76	63,000	+1.00(+2.96%)
Jul 08, 2005	33.50	33.90	33.50	33.76	30,500	+0.08(+0.24%)
Jul 07, 2005	33.95	33.98	33.40	33.68	75,000	-0.83(-2.41%)
Jul 06, 2005	34.48	34.65	34.40	34.51	23,100	+0.21(+0.61%)
Jul 05, 2005	34.55	34.55	34.25	34.30	28,000	-0.38(-1.10%)

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.