Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	34.10	34.80	33.80	34.33	68,896	+0.03(+0.09%)
Sep 29, 2005	33.50	34.36	33.35	34.30	56,146	+0.67(+1.99%)
Sep 28, 2005	33.71	33.94	33.15	33.63	32,358	-0.21(-0.62%)
Sep 27, 2005	33.99	34.00	33.46	33.84	35,428	-0.15(-0.44%)
Sep 26, 2005	33.96	34.28	33.72	33.99	44,181	+0.36(+1.07%)
Sep 23, 2005	33.63	33.96	33.00	33.63	26,941	+0.30(+0.90%)
Sep 22, 2005	33.33	33.54	32.52	33.33	70,666	+0.68(+2.08%)
Sep 21, 2005	32.80	33.00	32.51	32.65	45,917	-0.35(-1.06%)
Sep 20, 2005	33.41	33.71	32.41	33.00	65,136	-0.41(-1.23%)
Sep 19, 2005	33.73	33.78	33.27	33.41	28,783	-0.41(-1.21%)
Sep 16, 2005	33.67	33.82	33.33	33.82	96,582	+0.42(+1.26%)
Sep 15, 2005	34.15	34.15	33.28	33.40	55,424	-0.55(-1.62%)
Sep 14, 2005	34.51	34.70	33.85	33.95	80,700	-0.55(-1.59%)
Sep 13, 2005	34.70	34.70	34.45	34.50	39,594	-0.41(-1.17%)
Sep 12, 2005	35.30	35.49	34.43	34.91	105,027	-0.47(-1.33%)
Sep 09, 2005	35.41	35.71	35.04	35.38	62,807	+0.23(+0.65%)
Sep 08, 2005	34.72	35.15	34.60	35.15	34,332	+0.27(+0.77%)
Sep 07, 2005	34.00	35.12	34.00	34.88	82,176	+0.72(+2.11%)
Sep 06, 2005	33.51	34.40	33.51	34.16	31,082	+0.49(+1.46%)
Sep 02, 2005	33.55	33.67	33.49	33.67	24,189	+0.06(+0.18%)
Sep 01, 2005	33.30	33.65	33.30	33.61	24,258	+0.26(+0.78%)
Aug 31, 2005	33.32	33.52	33.25	33.35	73,929	+0.03(+0.09%)
Aug 30, 2005	33.65	33.65	33.14	33.32	17,176	-0.26(-0.77%)
Aug 29, 2005	33.17	33.60	33.00	33.58	68,272	+0.40(+1.21%)
Aug 26, 2005	33.15	33.48	32.92	33.18	86,308	-0.07(-0.21%)
Aug 25, 2005	33.38	33.42	32.85	33.25	21,899	-0.16(-0.48%)
Aug 24, 2005	33.86	33.94	33.26	33.41	13,154	-0.40(-1.18%)
Aug 23, 2005	33.90	33.96	33.45	33.81	21,104	+0.10(+0.30%)
Aug 22, 2005	32.89	33.72	32.87	33.71	24,128	+0.72(+2.18%)
Aug 19, 2005	33.26	33.27	32.90	32.99	16,354	-0.27(-0.81%)
Aug 18, 2005	33.22	33.85	33.18	33.26	38,727	+0.05(+0.15%)
Aug 17, 2005	33.21	33.57	33.21	33.21	36,545	-0.12(-0.36%)
Aug 16, 2005	33.15	34.35	32.82	33.33	78,523	+0.00(+0.00%)
Aug 15, 2005	32.68	33.33	32.54	33.33	19,290	+0.45(+1.37%)
Aug 12, 2005	33.60	33.62	32.55	32.88	24,351	-0.89(-2.64%)
Aug 11, 2005	33.17	33.99	33.09	33.77	22,687	+0.54(+1.63%)
Aug 10, 2005	33.40	33.46	33.19	33.23	55,099	-0.12(-0.36%)
Aug 09, 2005	33.25	33.69	33.08	33.35	44,012	+0.12(+0.36%)
Aug 08, 2005	33.49	33.82	33.20	33.23	38,724	-0.34(-1.01%)
Aug 05, 2005	33.60	33.64	33.29	33.57	48,909	+0.18(+0.54%)
Aug 04, 2005	33.43	33.81	33.06	33.39	47,892	+0.12(+0.36%)
Aug 03, 2005	33.53	33.62	33.17	33.27	21,890	-0.43(-1.28%)
Aug 02, 2005	33.96	33.96	33.54	33.70	80,487	-0.05(-0.15%)
Aug 01, 2005	33.53	33.93	33.32	33.75	33,667	+0.28(+0.84%)
Jul 29, 2005	34.44	34.49	33.30	33.47	64,602	-0.78(-2.28%)
Jul 28, 2005	34.28	34.55	34.05	34.25	34,916	+0.05(+0.15%)
Jul 27, 2005	34.00	34.35	34.00	34.20	15,362	+0.01(+0.03%)
Jul 26, 2005	34.02	34.45	33.52	34.19	33,988	+0.34(+1.00%)
Jul 25, 2005	34.14	34.24	33.65	33.85	39,225	-0.05(-0.15%)
Jul 22, 2005	33.42	34.00	33.35	33.90	49,303	+0.54(+1.62%)
Jul 21, 2005	33.85	34.00	33.26	33.36	41,880	-0.64(-1.88%)
Jul 20, 2005	33.05	34.00	32.85	34.00	46,006	+0.80(+2.41%)
Jul 19, 2005	32.80	33.50	32.50	33.20	61,984	+0.29(+0.88%)
Jul 18, 2005	32.55	32.98	32.40	32.91	43,501	+0.26(+0.81%)
Jul 15, 2005	32.37	33.19	32.36	32.65	75,777	-0.00(-0.02%)
Jul 14, 2005	33.47	33.47	32.38	32.65	107,540	-0.60(-1.80%)
Jul 13, 2005	34.27	34.40	33.18	33.25	170,909	-1.00(-2.92%)
Jul 12, 2005	35.01	35.01	34.11	34.25	85,798	-0.94(-2.67%)
Jul 11, 2005	34.47	35.34	34.26	35.19	77,201	+0.85(+2.48%)
Jul 08, 2005	33.55	34.45	33.25	34.34	48,142	+0.82(+2.45%)
Jul 07, 2005	33.60	34.03	33.27	33.52	28,656	-0.24(-0.71%)
Jul 06, 2005	34.58	34.60	33.71	33.76	48,379	-0.71(-2.06%)
Jul 05, 2005	33.15	34.49	33.15	34.47	91,200	+1.34(+4.04%)

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.