Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	36.49	37.32	36.49	37.25	3,310,293	+0.68(+1.85%)
Sep 29, 2005	36.67	36.78	36.32	36.57	3,905,797	-0.02(-0.06%)
Sep 28, 2005	36.96	37.27	36.59	36.59	2,807,107	-0.37(-0.99%)
Sep 27, 2005	37.40	37.40	36.95	36.96	2,129,215	-0.64(-1.70%)
Sep 26, 2005	37.26	37.95	37.25	37.60	3,910,896	+0.61(+1.65%)
Sep 23, 2005	36.99	37.20	36.37	36.99	3,098,821	+0.46(+1.26%)
Sep 22, 2005	36.37	36.91	36.14	36.52	3,069,435	+0.16(+0.43%)
Sep 21, 2005	37.04	37.05	36.32	36.37	4,186,642	-0.71(-1.91%)
Sep 20, 2005	37.93	38.17	37.04	37.08	5,343,165	-0.77(-2.03%)
Sep 19, 2005	37.84	38.21	36.82	37.84	8,307,669	+1.30(+3.57%)
Sep 16, 2005	37.02	37.19	36.52	36.54	14,470,022	-0.47(-1.27%)
Sep 15, 2005	37.23	37.26	36.88	37.01	2,220,057	-0.03(-0.08%)
Sep 14, 2005	37.57	37.86	36.98	37.04	4,127,602	-0.39(-1.04%)
Sep 13, 2005	37.75	37.81	37.42	37.43	3,386,777	-0.58(-1.53%)
Sep 12, 2005	37.59	38.07	37.46	38.01	5,243,199	+0.97(+2.62%)
Sep 09, 2005	37.07	37.20	36.80	37.04	2,527,604	+0.21(+0.57%)
Sep 08, 2005	37.09	37.10	36.76	36.83	2,975,104	-0.34(-0.90%)
Sep 07, 2005	36.77	37.31	36.57	37.17	6,161,547	+0.39(+1.05%)
Sep 06, 2005	36.06	36.80	36.06	36.78	6,505,324	+0.83(+2.30%)
Sep 02, 2005	36.14	36.29	35.93	35.95	3,500,833	-0.21(-0.58%)
Sep 01, 2005	36.16	37.00	35.96	36.16	5,091,975	-0.61(-1.66%)
Aug 31, 2005	36.61	36.78	36.38	36.77	3,121,364	+0.19(+0.51%)
Aug 30, 2005	37.23	37.25	36.34	36.58	6,621,795	-0.75(-2.02%)
Aug 29, 2005	37.08	37.41	36.59	37.34	2,906,403	+0.27(+0.72%)
Aug 26, 2005	37.56	37.64	36.93	37.07	3,777,116	-0.41(-1.09%)
Aug 25, 2005	37.75	37.92	37.24	37.48	2,296,541	-0.03(-0.08%)
Aug 24, 2005	38.25	38.34	37.46	37.51	3,167,388	-0.75(-1.95%)
Aug 23, 2005	38.26	38.36	38.06	38.25	2,224,351	+0.15(+0.39%)
Aug 22, 2005	37.96	38.37	37.84	38.10	2,107,611	+0.15(+0.39%)
Aug 19, 2005	38.14	38.20	37.65	37.96	2,681,378	+0.00(+0.00%)
Aug 18, 2005	37.12	38.14	37.12	37.96	5,297,811	+0.85(+2.29%)
Aug 17, 2005	36.61	37.19	36.61	37.11	4,592,143	+0.36(+0.97%)
Aug 16, 2005	37.43	37.52	36.67	36.75	4,726,058	-0.69(-1.83%)
Aug 15, 2005	37.49	37.61	37.28	37.43	3,235,419	-0.17(-0.46%)
Aug 12, 2005	38.01	38.02	37.45	37.61	4,039,980	-0.51(-1.35%)
Aug 11, 2005	38.78	38.88	37.88	38.12	4,345,112	-0.48(-1.24%)
Aug 10, 2005	39.30	39.52	38.53	38.60	4,142,630	-0.51(-1.30%)
Aug 09, 2005	39.01	39.19	38.95	39.10	2,935,520	+0.20(+0.52%)
Aug 08, 2005	39.01	39.13	38.83	38.90	3,178,391	+0.33(+0.85%)
Aug 05, 2005	38.75	38.75	38.47	38.57	6,067,753	+0.16(+0.41%)
Aug 04, 2005	38.22	38.48	38.19	38.42	4,227,434	-0.07(-0.17%)
Aug 03, 2005	38.72	38.86	38.38	38.48	1,840,990	-0.23(-0.60%)
Aug 02, 2005	38.72	38.73	38.40	38.72	2,991,609	+0.14(+0.37%)
Aug 01, 2005	39.16	39.25	38.53	38.57	2,872,991	-0.48(-1.22%)
Jul 29, 2005	39.60	39.65	39.04	39.05	2,564,773	-0.76(-1.91%)
Jul 28, 2005	39.84	39.91	39.62	39.81	1,927,806	+0.08(+0.21%)
Jul 27, 2005	39.99	40.03	39.42	39.73	2,660,714	-0.10(-0.26%)
Jul 26, 2005	39.86	40.08	39.73	39.83	1,856,555	+0.00(+0.00%)
Jul 25, 2005	40.11	40.25	39.77	39.83	1,719,957	-0.28(-0.69%)
Jul 22, 2005	40.50	40.50	39.95	40.11	1,800,198	-0.39(-0.98%)
Jul 21, 2005	40.53	40.80	40.20	40.50	2,831,931	-0.02(-0.06%)
Jul 20, 2005	40.20	40.75	39.87	40.53	2,843,068	+0.08(+0.20%)
Jul 19, 2005	40.24	40.57	39.91	40.44	2,955,245	+0.21(+0.52%)
Jul 18, 2005	40.40	40.48	40.20	40.24	2,261,385	-0.29(-0.72%)
Jul 15, 2005	40.50	40.68	40.33	40.53	3,622,134	+0.02(+0.06%)
Jul 14, 2005	40.62	40.83	40.50	40.50	2,194,964	-0.12(-0.29%)
Jul 13, 2005	40.82	40.91	40.50	40.62	1,785,170	-0.26(-0.64%)
Jul 12, 2005	40.96	41.08	40.68	40.88	1,961,620	-0.07(-0.16%)
Jul 11, 2005	40.87	41.12	40.64	40.95	1,660,514	+0.16(+0.38%)
Jul 08, 2005	40.66	40.91	40.40	40.80	3,330,823	+0.06(+0.15%)
Jul 07, 2005	39.26	40.80	39.22	40.74	9,763,689	+0.39(+0.96%)
Jul 06, 2005	40.80	40.95	40.35	40.35	2,070,845	-0.85(-2.06%)
Jul 05, 2005	40.59	41.41	40.33	41.20	2,799,727	+0.42(+1.02%)

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.