Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	45.59	45.64	45.46	45.48	2,570	-0.01(-0.03%)
Sep 29, 2005	45.30	45.49	45.23	45.49	17,562	+0.02(+0.05%)
Sep 28, 2005	45.33	45.47	45.28	45.47	2,998	+0.32(+0.71%)
Sep 27, 2005	45.08	45.16	45.08	45.15	2,141	+0.00(+0.00%)
Sep 26, 2005	45.21	45.35	45.13	45.15	20,560	-0.01(-0.02%)
Sep 23, 2005	45.15	45.23	45.12	45.15	1,427	-0.01(-0.03%)
Sep 22, 2005	45.17	45.17	45.12	45.17	2,855	-0.15(-0.32%)
Sep 21, 2005	45.35	45.52	45.26	45.31	6,139	-0.15(-0.34%)
Sep 20, 2005	45.77	45.89	45.47	45.47	1,570	-0.13(-0.28%)
Sep 19, 2005	45.66	45.73	45.59	45.59	26,985	+0.06(+0.14%)
Sep 16, 2005	45.42	45.65	45.42	45.53	5,425	-0.16(-0.35%)
Sep 15, 2005	45.69	45.69	45.69	45.69	0	+0.00(+0.00%)
Sep 14, 2005	45.79	45.89	45.69	45.69	3,712	-0.03(-0.08%)
Sep 13, 2005	45.73	45.79	45.68	45.73	1,713	-0.23(-0.50%)
Sep 12, 2005	46.05	46.07	45.96	45.96	856	-0.20(-0.44%)
Sep 09, 2005	46.01	46.22	46.01	46.16	5,140	+0.31(+0.67%)
Sep 08, 2005	45.90	45.90	45.78	45.85	1,713	+0.03(+0.06%)
Sep 07, 2005	45.70	45.90	45.70	45.83	6,282	+0.04(+0.09%)
Sep 06, 2005	45.52	45.83	45.52	45.78	4,711	+0.46(+1.02%)
Sep 02, 2005	45.38	45.52	45.32	45.32	2,855	-0.03(-0.06%)
Sep 01, 2005	45.29	45.50	45.27	45.35	71,961	+0.46(+1.03%)
Aug 31, 2005	44.58	44.89	44.58	44.89	375,084	+0.38(+0.85%)
Aug 30, 2005	44.50	44.51	44.50	44.51	856	-0.18(-0.39%)
Aug 29, 2005	44.30	44.68	44.30	44.68	5,996	+0.09(+0.20%)
Aug 26, 2005	44.68	44.68	44.47	44.59	1,998	-0.22(-0.50%)
Aug 25, 2005	44.83	44.83	44.72	44.82	6,567	+0.14(+0.31%)
Aug 24, 2005	44.92	45.04	44.68	44.68	4,140	-0.28(-0.62%)
Aug 23, 2005	45.25	45.25	44.92	44.96	1,570	-0.29(-0.65%)
Aug 22, 2005	45.35	45.37	45.20	45.25	1,998	+0.08(+0.17%)
Aug 19, 2005	45.31	45.31	45.17	45.17	1,570	+0.01(+0.03%)
Aug 18, 2005	45.11	45.17	45.09	45.16	10,708	-0.10(-0.22%)
Aug 17, 2005	45.36	45.36	45.24	45.26	2,570	-0.04(-0.09%)
Aug 16, 2005	45.59	45.59	45.30	45.30	3,283	-0.41(-0.90%)
Aug 15, 2005	45.56	45.73	45.56	45.71	2,141	+0.06(+0.12%)
Aug 12, 2005	45.87	45.90	45.62	45.66	3,855	-0.15(-0.34%)
Aug 11, 2005	45.98	45.98	45.64	45.81	1,856	+0.31(+0.68%)
Aug 10, 2005	45.87	45.99	45.50	45.50	8,281	-0.01(-0.03%)
Aug 09, 2005	45.62	45.62	45.47	45.52	8,138	+0.23(+0.51%)
Aug 08, 2005	45.35	45.45	45.29	45.29	16,134	-0.05(-0.11%)
Aug 05, 2005	45.33	45.34	45.21	45.34	6,425	-0.16(-0.35%)
Aug 04, 2005	45.45	45.54	45.45	45.50	27,413	-0.19(-0.41%)
Aug 03, 2005	45.57	45.69	45.57	45.69	38,550	+0.21(+0.46%)
Aug 02, 2005	45.17	45.56	45.17	45.48	18,561	+0.33(+0.73%)
Aug 01, 2005	45.01	45.25	45.00	45.15	46,118	+0.04(+0.08%)
Jul 29, 2005	45.35	45.35	45.11	45.11	999	-0.06(-0.14%)
Jul 28, 2005	45.17	45.38	45.00	45.17	15,134	+0.23(+0.51%)
Jul 27, 2005	44.65	44.94	44.65	44.94	6,996	+0.14(+0.31%)
Jul 26, 2005	44.89	44.97	44.80	44.80	999	+0.04(+0.09%)
Jul 25, 2005	44.62	45.13	44.62	44.76	14,563	-0.07(-0.16%)
Jul 22, 2005	44.80	45.03	44.61	44.83	84,811	+0.04(+0.08%)
Jul 21, 2005	45.00	45.24	44.65	44.80	2,570	+0.11(+0.25%)
Jul 20, 2005	44.68	45.17	44.49	44.68	3,712	-0.42(-0.93%)
Jul 19, 2005	44.99	45.22	44.93	45.10	2,712	+0.06(+0.12%)
Jul 18, 2005	44.92	45.06	44.92	45.05	3,712	-0.22(-0.48%)
Jul 15, 2005	45.14	45.33	45.11	45.27	10,708	+0.06(+0.14%)
Jul 14, 2005	45.39	45.52	45.20	45.20	41,834	+0.06(+0.12%)
Jul 13, 2005	45.03	45.17	44.94	45.15	3,712	-0.03(-0.06%)
Jul 12, 2005	44.82	45.17	44.82	45.17	2,141	+0.43(+0.97%)
Jul 11, 2005	44.60	44.93	44.60	44.74	3,997	+0.14(+0.31%)
Jul 08, 2005	44.29	44.62	44.26	44.60	11,279	+0.62(+1.42%)
Jul 07, 2005	43.89	43.98	43.87	43.98	5,854	-0.34(-0.76%)
Jul 06, 2005	44.52	44.61	44.20	44.31	6,567	-0.20(-0.44%)
Jul 05, 2005	44.12	44.51	44.12	44.51	2,284	+0.31(+0.70%)

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.