Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	31.67	31.76	31.51	31.76	190,424	+0.09(+0.29%)
Sep 29, 2005	31.24	31.67	31.11	31.67	224,658	+0.43(+1.38%)
Sep 28, 2005	31.03	31.34	30.93	31.24	163,985	+0.21(+0.67%)
Sep 27, 2005	31.21	31.22	30.94	31.03	288,846	-0.02(-0.06%)
Sep 26, 2005	30.96	31.29	30.89	31.05	217,322	+0.22(+0.72%)
Sep 23, 2005	30.83	31.02	30.49	30.83	141,061	+0.16(+0.53%)
Sep 22, 2005	31.02	31.04	30.54	30.66	271,271	-0.41(-1.31%)
Sep 21, 2005	31.25	31.31	30.94	31.07	259,962	-0.25(-0.79%)
Sep 20, 2005	31.40	31.56	31.32	31.32	425,781	-0.08(-0.25%)
Sep 19, 2005	31.47	31.48	31.35	31.39	231,230	-0.17(-0.54%)
Sep 16, 2005	31.48	31.78	31.48	31.56	395,827	+0.09(+0.29%)
Sep 15, 2005	31.03	31.61	31.02	31.47	230,007	+0.48(+1.54%)
Sep 14, 2005	31.39	31.43	30.90	31.00	235,356	-0.40(-1.27%)
Sep 13, 2005	31.47	31.55	31.17	31.39	219,768	-0.08(-0.25%)
Sep 12, 2005	31.41	31.56	31.41	31.47	188,438	+0.05(+0.17%)
Sep 09, 2005	31.08	31.57	31.08	31.42	225,881	+0.30(+0.97%)
Sep 08, 2005	31.24	31.24	31.03	31.12	208,764	-0.12(-0.38%)
Sep 07, 2005	31.35	31.35	30.98	31.24	228,020	-0.18(-0.56%)
Sep 06, 2005	31.47	31.53	31.28	31.41	226,186	-0.02(-0.06%)
Sep 02, 2005	31.40	31.53	31.09	31.43	151,606	+0.06(+0.19%)
Sep 01, 2005	31.22	31.45	31.07	31.37	283,344	+0.15(+0.48%)
Aug 31, 2005	31.05	31.23	30.94	31.22	381,308	+0.17(+0.55%)
Aug 30, 2005	30.77	31.05	30.69	31.05	377,793	+0.12(+0.38%)
Aug 29, 2005	30.75	31.00	30.58	30.94	235,203	+0.19(+0.62%)
Aug 26, 2005	30.85	30.89	30.73	30.75	356,244	-0.09(-0.30%)
Aug 25, 2005	30.23	31.05	30.23	30.84	514,727	+0.74(+2.46%)
Aug 24, 2005	29.91	30.30	29.91	30.10	438,924	+0.20(+0.66%)
Aug 23, 2005	30.11	30.41	29.63	29.90	960,071	-0.20(-0.67%)
Aug 22, 2005	30.59	30.60	29.21	30.11	2,311,690	-1.32(-4.19%)
Aug 19, 2005	31.43	31.58	31.28	31.42	279,524	+0.06(+0.19%)
Aug 18, 2005	30.69	31.36	30.62	31.36	384,823	+0.58(+1.87%)
Aug 17, 2005	30.59	30.86	30.56	30.79	169,945	+0.12(+0.38%)
Aug 16, 2005	31.06	31.06	30.64	30.67	226,645	-0.44(-1.43%)
Aug 15, 2005	30.92	31.11	30.82	31.11	233,064	+0.31(+1.00%)
Aug 12, 2005	30.81	30.81	30.49	30.81	257,211	-0.18(-0.59%)
Aug 11, 2005	30.92	30.99	30.52	30.99	353,340	+0.07(+0.23%)
Aug 10, 2005	31.05	31.19	30.76	30.92	211,362	-0.16(-0.53%)
Aug 09, 2005	31.19	31.19	30.85	31.08	312,382	-0.02(-0.06%)
Aug 08, 2005	31.08	31.23	30.94	31.10	194,398	-0.05(-0.15%)
Aug 05, 2005	31.39	31.43	31.06	31.15	362,815	-0.31(-1.00%)
Aug 04, 2005	31.23	31.54	31.05	31.46	478,660	+0.13(+0.42%)
Aug 03, 2005	31.03	31.41	31.03	31.33	275,397	+0.23(+0.74%)
Aug 02, 2005	30.74	31.10	30.60	31.10	271,118	+0.39(+1.26%)
Aug 01, 2005	31.16	31.24	30.50	30.71	340,961	-0.41(-1.32%)
Jul 29, 2005	31.37	31.45	31.08	31.13	296,182	-0.25(-0.79%)
Jul 28, 2005	31.07	31.38	30.93	31.37	322,316	+0.36(+1.16%)
Jul 27, 2005	30.86	31.02	30.53	31.02	377,640	+0.26(+0.83%)
Jul 26, 2005	30.70	30.95	30.56	30.76	291,597	+0.19(+0.62%)
Jul 25, 2005	30.87	30.87	30.34	30.57	190,272	-0.31(-1.02%)
Jul 22, 2005	30.71	30.88	30.66	30.88	197,913	+0.16(+0.51%)
Jul 21, 2005	30.67	30.82	30.52	30.73	322,010	+0.07(+0.23%)
Jul 20, 2005	30.80	30.89	30.52	30.66	193,787	-0.25(-0.80%)
Jul 19, 2005	30.73	30.93	30.69	30.90	299,697	+0.22(+0.70%)
Jul 18, 2005	30.62	30.76	30.45	30.69	334,695	+0.06(+0.19%)
Jul 15, 2005	30.52	30.67	30.39	30.63	341,878	+0.08(+0.26%)
Jul 14, 2005	30.47	30.65	30.43	30.55	514,116	+0.25(+0.82%)
Jul 13, 2005	30.43	30.44	30.06	30.30	280,899	-0.13(-0.43%)
Jul 12, 2005	30.31	30.51	30.31	30.43	315,897	+0.07(+0.24%)
Jul 11, 2005	30.38	30.46	30.15	30.36	520,076	+0.01(+0.02%)
Jul 08, 2005	30.36	30.54	30.33	30.35	765,367	+0.03(+0.09%)
Jul 07, 2005	30.36	30.51	30.23	30.33	463,377	-0.10(-0.32%)
Jul 06, 2005	30.75	30.75	30.23	30.43	751,154	-0.36(-1.17%)
Jul 05, 2005	30.75	30.82	30.68	30.79	368,776	-0.08(-0.28%)

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.