Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	36.79	36.95	36.29	36.66	326,430	-0.06(-0.16%)
Sep 29, 2005	36.79	36.89	36.43	36.72	492,647	-0.07(-0.18%)
Sep 28, 2005	36.86	37.25	36.63	36.79	712,660	-0.06(-0.16%)
Sep 27, 2005	36.61	37.04	36.43	36.85	754,803	+0.50(+1.38%)
Sep 26, 2005	35.59	36.52	35.53	36.35	761,866	+1.33(+3.81%)
Sep 23, 2005	35.02	35.25	34.40	35.02	337,613	+0.42(+1.20%)
Sep 22, 2005	34.06	34.72	34.03	34.60	767,517	+0.49(+1.44%)
Sep 21, 2005	34.74	34.97	34.06	34.11	332,787	-0.64(-1.83%)
Sep 20, 2005	35.04	35.16	34.64	34.74	276,635	-0.12(-0.34%)
Sep 19, 2005	35.27	35.47	34.63	34.86	313,952	-0.57(-1.61%)
Sep 16, 2005	35.25	35.49	35.08	35.43	340,438	+0.29(+0.82%)
Sep 15, 2005	35.00	35.14	34.66	35.14	321,132	+0.35(+1.00%)
Sep 14, 2005	35.08	35.24	34.75	34.80	251,091	-0.19(-0.53%)
Sep 13, 2005	34.98	35.25	34.77	34.98	312,304	+0.01(+0.02%)
Sep 12, 2005	35.08	35.37	34.85	34.97	456,154	-0.25(-0.72%)
Sep 09, 2005	35.00	35.23	34.66	35.23	306,182	+0.40(+1.15%)
Sep 08, 2005	35.03	35.08	34.83	34.83	300,650	-0.20(-0.58%)
Sep 07, 2005	34.88	35.09	34.32	35.03	830,260	+0.29(+0.83%)
Sep 06, 2005	34.72	34.89	34.52	34.74	1,186,120	+0.08(+0.24%)
Sep 02, 2005	34.83	34.96	34.52	34.66	255,093	-0.16(-0.46%)
Sep 01, 2005	34.24	35.04	34.24	34.82	686,645	+0.75(+2.19%)
Aug 31, 2005	33.55	34.11	32.96	34.07	589,057	+0.45(+1.34%)
Aug 30, 2005	34.18	34.23	33.31	33.62	420,251	-0.59(-1.74%)
Aug 29, 2005	34.34	34.40	33.82	34.22	455,448	-0.13(-0.37%)
Aug 26, 2005	34.40	34.57	33.93	34.34	963,398	-0.06(-0.17%)
Aug 25, 2005	34.49	34.79	34.32	34.40	323,722	-0.15(-0.43%)
Aug 24, 2005	34.83	35.01	34.55	34.55	394,117	-0.34(-0.97%)
Aug 23, 2005	35.04	35.23	34.66	34.89	357,625	-0.19(-0.53%)
Aug 22, 2005	35.05	35.36	34.87	35.08	394,588	-0.07(-0.21%)
Aug 19, 2005	35.27	35.52	35.13	35.15	230,490	-0.08(-0.22%)
Aug 18, 2005	35.11	35.25	34.94	35.23	213,303	+0.02(+0.05%)
Aug 17, 2005	35.17	35.36	34.95	35.21	305,123	-0.06(-0.18%)
Aug 16, 2005	35.66	35.68	35.19	35.28	388,467	-0.39(-1.08%)
Aug 15, 2005	35.92	36.03	35.39	35.66	509,716	-0.26(-0.72%)
Aug 12, 2005	36.09	36.38	35.86	35.92	297,354	-0.28(-0.76%)
Aug 11, 2005	35.66	36.21	35.66	36.20	302,533	+0.49(+1.37%)
Aug 10, 2005	35.17	35.94	35.17	35.71	413,658	+0.64(+1.83%)
Aug 09, 2005	35.38	35.39	34.83	35.07	534,672	-0.40(-1.13%)
Aug 08, 2005	35.42	35.74	35.36	35.47	271,927	+0.00(+0.00%)
Aug 05, 2005	35.91	36.04	35.26	35.47	343,499	-0.34(-0.95%)
Aug 04, 2005	35.42	36.07	35.34	35.81	485,466	+0.14(+0.39%)
Aug 03, 2005	34.73	36.20	34.68	35.67	972,580	+0.96(+2.78%)
Aug 02, 2005	35.63	35.99	34.28	34.70	1,985,892	-0.64(-1.81%)
Aug 01, 2005	35.98	36.03	35.32	35.34	804,951	-0.68(-1.88%)
Jul 29, 2005	36.49	36.63	35.84	36.02	906,659	-0.42(-1.15%)
Jul 28, 2005	35.74	36.76	35.72	36.44	581,759	+0.78(+2.18%)
Jul 27, 2005	35.76	35.93	35.62	35.66	418,132	-0.03(-0.08%)
Jul 26, 2005	35.69	35.86	35.64	35.69	252,150	-0.03(-0.10%)
Jul 25, 2005	35.72	35.82	35.64	35.73	310,303	-0.10(-0.28%)
Jul 22, 2005	35.81	35.93	35.55	35.83	371,751	+0.12(+0.34%)
Jul 21, 2005	35.82	35.93	35.47	35.70	285,111	-0.11(-0.32%)
Jul 20, 2005	35.25	35.83	35.12	35.82	356,212	+0.57(+1.61%)
Jul 19, 2005	35.01	35.30	34.85	35.25	227,900	+0.17(+0.50%)
Jul 18, 2005	35.11	35.38	34.82	35.08	237,789	-0.03(-0.08%)
Jul 15, 2005	34.99	35.24	34.89	35.11	357,625	-0.06(-0.17%)
Jul 14, 2005	34.81	35.54	34.70	35.16	453,918	+0.42(+1.21%)
Jul 13, 2005	34.43	34.98	34.43	34.74	218,718	+0.23(+0.68%)
Jul 12, 2005	34.74	34.74	34.41	34.51	221,073	-0.27(-0.78%)
Jul 11, 2005	34.53	34.88	34.47	34.78	415,542	+0.34(+0.99%)
Jul 08, 2005	34.11	34.45	33.70	34.44	393,882	+0.28(+0.81%)
Jul 07, 2005	33.75	34.19	33.39	34.17	403,064	+0.21(+0.61%)
Jul 06, 2005	33.50	34.00	33.50	33.96	436,260	+0.42(+1.24%)
Jul 05, 2005	32.85	33.73	32.78	33.54	488,762	+0.48(+1.45%)

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.