Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	37.03	37.27	36.86	37.11	4,054,669	+0.05(+0.15%)
Sep 29, 2005	37.42	37.42	36.81	37.06	2,858,481	-0.29(-0.78%)
Sep 28, 2005	37.64	37.65	37.15	37.35	2,549,443	-0.10(-0.28%)
Sep 27, 2005	37.27	37.64	37.26	37.45	2,848,777	+0.12(+0.31%)
Sep 26, 2005	37.39	37.68	37.16	37.34	1,988,766	+0.07(+0.20%)
Sep 23, 2005	37.27	37.50	36.83	37.27	2,728,386	+0.53(+1.44%)
Sep 22, 2005	36.74	36.85	36.37	36.74	4,931,292	-0.09(-0.23%)
Sep 21, 2005	37.47	37.61	36.79	36.82	4,143,811	-0.64(-1.70%)
Sep 20, 2005	37.81	37.81	37.39	37.46	3,126,238	-0.36(-0.95%)
Sep 19, 2005	37.99	37.99	37.70	37.82	2,949,762	-0.11(-0.29%)
Sep 16, 2005	37.93	38.25	37.70	37.93	7,369,060	+0.01(+0.02%)
Sep 15, 2005	37.82	38.15	37.76	37.92	1,456,049	+0.11(+0.29%)
Sep 14, 2005	38.12	38.20	37.62	37.81	2,450,268	-0.21(-0.54%)
Sep 13, 2005	38.12	38.61	37.95	38.02	2,580,034	-0.12(-0.32%)
Sep 12, 2005	38.34	38.43	37.98	38.14	2,306,192	-0.01(-0.03%)
Sep 09, 2005	38.18	38.30	38.09	38.15	1,817,224	+0.00(+0.00%)
Sep 08, 2005	38.27	38.27	38.09	38.15	1,845,842	-0.07(-0.19%)
Sep 07, 2005	38.06	38.24	37.97	38.23	2,609,145	+0.44(+1.16%)
Sep 06, 2005	37.54	37.93	37.52	37.79	2,231,030	+0.35(+0.93%)
Sep 02, 2005	37.55	37.75	37.42	37.44	2,114,750	-0.15(-0.39%)
Sep 01, 2005	38.06	38.07	37.55	37.59	2,573,784	-0.26(-0.67%)
Aug 31, 2005	37.87	37.87	37.30	37.84	3,347,449	-0.01(-0.03%)
Aug 30, 2005	37.95	38.01	37.64	37.85	3,383,797	-0.25(-0.65%)
Aug 29, 2005	37.55	38.24	37.45	38.10	3,208,472	+0.55(+1.47%)
Aug 26, 2005	37.64	37.67	37.37	37.55	2,445,334	-0.18(-0.47%)
Aug 25, 2005	38.00	38.00	37.51	37.73	4,068,977	-0.15(-0.39%)
Aug 24, 2005	38.34	38.34	37.68	37.87	3,153,046	-0.46(-1.21%)
Aug 23, 2005	38.35	38.50	38.03	38.34	2,267,377	+0.00(+0.00%)
Aug 22, 2005	38.01	38.34	37.99	38.34	2,096,493	+0.36(+0.94%)
Aug 19, 2005	38.27	38.29	37.94	37.98	1,870,512	-0.12(-0.30%)
Aug 18, 2005	38.25	38.29	38.06	38.09	2,307,179	-0.16(-0.41%)
Aug 17, 2005	38.06	38.30	38.00	38.25	1,099,972	+0.22(+0.59%)
Aug 16, 2005	37.90	38.25	37.90	38.03	2,444,347	-0.05(-0.13%)
Aug 15, 2005	37.91	38.21	37.88	38.07	1,801,599	+0.10(+0.27%)
Aug 12, 2005	38.27	38.40	37.79	37.97	2,407,012	-0.40(-1.05%)
Aug 11, 2005	38.06	38.40	37.98	38.37	2,366,882	+0.29(+0.75%)
Aug 10, 2005	38.18	38.38	37.92	38.09	3,163,243	-0.07(-0.19%)
Aug 09, 2005	38.48	38.64	38.04	38.16	2,896,638	-0.27(-0.70%)
Aug 08, 2005	38.20	38.63	38.20	38.43	2,705,360	+0.23(+0.59%)
Aug 05, 2005	38.12	38.39	38.10	38.20	2,238,266	+0.01(+0.02%)
Aug 04, 2005	38.15	38.37	38.12	38.20	2,992,359	-0.08(-0.21%)
Aug 03, 2005	38.30	38.34	38.06	38.27	1,819,198	-0.01(-0.03%)
Aug 02, 2005	38.09	38.35	38.07	38.29	4,059,603	+0.32(+0.83%)
Aug 01, 2005	38.52	38.52	37.52	37.97	2,920,815	+0.03(+0.08%)
Jul 29, 2005	38.30	38.39	37.87	37.94	3,500,406	-0.43(-1.11%)
Jul 28, 2005	39.03	39.07	38.26	38.37	5,362,531	-0.58(-1.50%)
Jul 27, 2005	39.22	39.24	38.80	38.95	3,798,096	+0.04(+0.11%)
Jul 26, 2005	39.49	39.67	38.57	38.91	6,542,929	+0.90(+2.37%)
Jul 25, 2005	37.70	38.20	37.51	38.01	3,297,944	+0.31(+0.82%)
Jul 22, 2005	37.58	37.76	37.48	37.70	2,593,027	+0.21(+0.57%)
Jul 21, 2005	37.55	37.81	37.34	37.48	2,863,744	-0.06(-0.16%)
Jul 20, 2005	37.39	37.68	37.17	37.54	3,088,739	+0.10(+0.28%)
Jul 19, 2005	37.44	37.52	37.40	37.44	3,067,029	+0.07(+0.18%)
Jul 18, 2005	37.48	37.48	37.05	37.37	2,932,492	-0.17(-0.45%)
Jul 15, 2005	37.48	37.63	37.33	37.54	3,692,835	+0.06(+0.16%)
Jul 14, 2005	37.79	37.87	37.33	37.48	3,218,834	+0.10(+0.28%)
Jul 13, 2005	37.45	37.51	37.22	37.38	3,432,645	-0.24(-0.65%)
Jul 12, 2005	37.79	37.81	37.48	37.62	3,082,982	+0.07(+0.18%)
Jul 11, 2005	37.76	37.90	37.51	37.56	5,377,827	-0.44(-1.17%)
Jul 08, 2005	38.19	38.25	37.90	38.00	4,048,912	-0.21(-0.54%)
Jul 07, 2005	38.30	38.69	37.92	38.21	3,636,093	-0.10(-0.25%)
Jul 06, 2005	38.90	39.03	38.25	38.30	2,502,898	-0.60(-1.53%)
Jul 05, 2005	39.28	39.28	38.82	38.90	3,002,392	-0.35(-0.88%)

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.