Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	37.03	37.27	36.86	37.11	4,054,850	+0.05(+0.15%)
Sep 29, 2005	37.42	37.42	36.81	37.06	2,858,609	-0.29(-0.78%)
Sep 28, 2005	37.64	37.65	37.15	37.35	2,549,557	-0.10(-0.28%)
Sep 27, 2005	37.27	37.63	37.26	37.45	2,848,905	+0.12(+0.31%)
Sep 26, 2005	37.39	37.68	37.15	37.34	1,988,855	+0.07(+0.20%)
Sep 23, 2005	37.26	37.50	36.83	37.26	2,728,508	+0.53(+1.44%)
Sep 22, 2005	36.73	36.84	36.37	36.73	4,931,512	-0.09(-0.23%)
Sep 21, 2005	37.46	37.60	36.79	36.82	4,143,996	-0.64(-1.70%)
Sep 20, 2005	37.80	37.80	37.39	37.46	3,126,377	-0.36(-0.95%)
Sep 19, 2005	37.99	37.99	37.70	37.82	2,949,894	-0.11(-0.29%)
Sep 16, 2005	37.93	38.25	37.70	37.93	7,369,389	+0.01(+0.02%)
Sep 15, 2005	37.82	38.15	37.76	37.92	1,456,114	+0.11(+0.29%)
Sep 14, 2005	38.12	38.19	37.62	37.81	2,450,377	-0.21(-0.54%)
Sep 13, 2005	38.12	38.61	37.94	38.02	2,580,149	-0.12(-0.32%)
Sep 12, 2005	38.33	38.42	37.98	38.14	2,306,295	-0.01(-0.03%)
Sep 09, 2005	38.18	38.30	38.08	38.15	1,817,305	+0.00(+0.00%)
Sep 08, 2005	38.27	38.27	38.08	38.15	1,845,924	-0.07(-0.19%)
Sep 07, 2005	38.06	38.24	37.97	38.22	2,609,262	+0.44(+1.16%)
Sep 06, 2005	37.54	37.93	37.52	37.79	2,231,129	+0.35(+0.93%)
Sep 02, 2005	37.55	37.75	37.42	37.44	2,114,844	-0.15(-0.39%)
Sep 01, 2005	38.06	38.07	37.55	37.59	2,573,899	-0.26(-0.67%)
Aug 31, 2005	37.87	37.87	37.29	37.84	3,347,599	-0.01(-0.03%)
Aug 30, 2005	37.95	38.01	37.63	37.85	3,383,948	-0.25(-0.65%)
Aug 29, 2005	37.55	38.24	37.45	38.10	3,208,616	+0.55(+1.47%)
Aug 26, 2005	37.63	37.67	37.37	37.55	2,445,443	-0.18(-0.47%)
Aug 25, 2005	38.00	38.00	37.51	37.73	4,069,159	-0.15(-0.39%)
Aug 24, 2005	38.33	38.34	37.68	37.87	3,153,187	-0.46(-1.21%)
Aug 23, 2005	38.35	38.50	38.02	38.33	2,267,479	+0.00(+0.00%)
Aug 22, 2005	38.01	38.33	37.99	38.33	2,096,587	+0.36(+0.94%)
Aug 19, 2005	38.27	38.28	37.94	37.97	1,870,596	-0.12(-0.30%)
Aug 18, 2005	38.25	38.29	38.06	38.09	2,307,282	-0.16(-0.41%)
Aug 17, 2005	38.06	38.30	38.00	38.25	1,100,021	+0.22(+0.59%)
Aug 16, 2005	37.90	38.25	37.90	38.02	2,444,456	-0.05(-0.13%)
Aug 15, 2005	37.91	38.21	37.88	38.07	1,801,680	+0.10(+0.27%)
Aug 12, 2005	38.27	38.39	37.79	37.97	2,407,120	-0.40(-1.05%)
Aug 11, 2005	38.06	38.39	37.98	38.37	2,366,987	+0.29(+0.75%)
Aug 10, 2005	38.18	38.38	37.91	38.08	3,163,385	-0.07(-0.19%)
Aug 09, 2005	38.47	38.64	38.04	38.16	2,896,768	-0.27(-0.70%)
Aug 08, 2005	38.20	38.63	38.20	38.42	2,705,481	+0.22(+0.59%)
Aug 05, 2005	38.12	38.39	38.10	38.20	2,238,366	+0.01(+0.02%)
Aug 04, 2005	38.15	38.36	38.12	38.19	2,992,493	-0.08(-0.21%)
Aug 03, 2005	38.30	38.33	38.06	38.27	1,819,279	-0.01(-0.03%)
Aug 02, 2005	38.09	38.35	38.07	38.28	4,059,784	+0.32(+0.83%)
Aug 01, 2005	38.52	38.52	37.52	37.97	2,920,946	+0.03(+0.08%)
Jul 29, 2005	38.30	38.39	37.87	37.94	3,500,562	-0.43(-1.11%)
Jul 28, 2005	39.03	39.07	38.25	38.36	5,362,771	-0.58(-1.50%)
Jul 27, 2005	39.22	39.24	38.80	38.95	3,798,266	+0.04(+0.11%)
Jul 26, 2005	39.49	39.67	38.56	38.91	6,543,222	+0.90(+2.37%)
Jul 25, 2005	37.70	38.20	37.51	38.01	3,298,091	+0.31(+0.82%)
Jul 22, 2005	37.57	37.76	37.48	37.70	2,593,143	+0.21(+0.57%)
Jul 21, 2005	37.55	37.81	37.34	37.48	2,863,872	-0.06(-0.16%)
Jul 20, 2005	37.39	37.68	37.17	37.54	3,088,877	+0.10(+0.28%)
Jul 19, 2005	37.43	37.52	37.40	37.44	3,067,166	+0.07(+0.18%)
Jul 18, 2005	37.48	37.48	37.04	37.37	2,932,624	-0.17(-0.45%)
Jul 15, 2005	37.48	37.63	37.33	37.54	3,693,001	+0.06(+0.16%)
Jul 14, 2005	37.79	37.87	37.33	37.48	3,218,978	+0.10(+0.28%)
Jul 13, 2005	37.45	37.51	37.22	37.38	3,432,798	-0.24(-0.65%)
Jul 12, 2005	37.79	37.81	37.48	37.62	3,083,120	+0.07(+0.18%)
Jul 11, 2005	37.76	37.90	37.51	37.56	5,378,067	-0.44(-1.17%)
Jul 08, 2005	38.19	38.25	37.90	38.00	4,049,093	-0.21(-0.54%)
Jul 07, 2005	38.30	38.69	37.92	38.21	3,636,256	-0.10(-0.25%)
Jul 06, 2005	38.90	39.03	38.25	38.30	2,503,010	-0.60(-1.53%)
Jul 05, 2005	39.28	39.28	38.81	38.90	3,002,526	-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.