Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	38.88	39.14	38.71	38.97	3,861,071	+0.06(+0.15%)
Sep 29, 2005	39.30	39.30	38.65	38.92	2,721,998	-0.31(-0.78%)
Sep 28, 2005	39.53	39.54	39.01	39.22	2,427,715	-0.11(-0.28%)
Sep 27, 2005	39.14	39.52	39.13	39.33	2,712,757	+0.12(+0.31%)
Sep 26, 2005	39.27	39.57	39.02	39.21	1,893,808	+0.08(+0.20%)
Sep 23, 2005	39.13	39.38	38.67	39.13	2,598,114	+0.56(+1.44%)
Sep 22, 2005	38.58	38.69	38.20	38.58	4,695,838	-0.09(-0.23%)
Sep 21, 2005	39.34	39.49	38.64	38.67	3,945,957	-0.67(-1.70%)
Sep 20, 2005	39.70	39.70	39.27	39.34	2,976,970	-0.38(-0.95%)
Sep 19, 2005	39.89	39.89	39.59	39.71	2,808,920	-0.11(-0.29%)
Sep 16, 2005	39.84	40.17	39.59	39.83	7,017,210	+0.01(+0.02%)
Sep 15, 2005	39.71	40.07	39.65	39.82	1,386,527	+0.11(+0.29%)
Sep 14, 2005	40.03	40.11	39.51	39.71	2,333,275	-0.22(-0.54%)
Sep 13, 2005	40.03	40.54	39.85	39.93	2,456,846	-0.13(-0.32%)
Sep 12, 2005	40.26	40.35	39.89	40.05	2,196,079	-0.01(-0.03%)
Sep 09, 2005	40.10	40.23	40.00	40.07	1,730,457	+0.00(+0.00%)
Sep 08, 2005	40.19	40.19	40.00	40.07	1,757,709	-0.08(-0.19%)
Sep 07, 2005	39.97	40.16	39.87	40.14	2,484,567	+0.46(+1.16%)
Sep 06, 2005	39.43	39.84	39.40	39.68	2,124,505	+0.36(+0.93%)
Sep 02, 2005	39.43	39.64	39.30	39.32	2,013,777	-0.15(-0.39%)
Sep 01, 2005	39.97	39.98	39.43	39.47	2,450,894	-0.27(-0.67%)
Aug 31, 2005	39.77	39.77	39.17	39.74	3,187,619	-0.01(-0.03%)
Aug 30, 2005	39.86	39.91	39.52	39.75	3,222,231	-0.26(-0.65%)
Aug 29, 2005	39.43	40.16	39.33	40.01	3,055,278	+0.58(+1.47%)
Aug 26, 2005	39.52	39.56	39.24	39.43	2,328,576	-0.19(-0.47%)
Aug 25, 2005	39.91	39.91	39.40	39.62	3,874,696	-0.15(-0.39%)
Aug 24, 2005	40.26	40.26	39.57	39.77	3,002,498	-0.49(-1.21%)
Aug 23, 2005	40.28	40.43	39.93	40.26	2,159,117	+0.00(+0.00%)
Aug 22, 2005	39.91	40.26	39.90	40.26	1,996,392	+0.38(+0.94%)
Aug 19, 2005	40.19	40.21	39.84	39.88	1,781,201	-0.12(-0.30%)
Aug 18, 2005	40.17	40.21	39.97	40.00	2,197,018	-0.17(-0.41%)
Aug 17, 2005	39.97	40.23	39.91	40.17	1,047,452	+0.24(+0.59%)
Aug 16, 2005	39.80	40.17	39.80	39.93	2,327,637	-0.05(-0.13%)
Aug 15, 2005	39.81	40.13	39.78	39.98	1,715,579	+0.11(+0.27%)
Aug 12, 2005	40.19	40.32	39.68	39.87	2,292,085	-0.42(-1.05%)
Aug 11, 2005	39.97	40.32	39.89	40.30	2,253,870	+0.30(+0.75%)
Aug 10, 2005	40.09	40.30	39.82	40.00	3,012,208	-0.08(-0.19%)
Aug 09, 2005	40.40	40.58	39.95	40.07	2,758,333	-0.28(-0.70%)
Aug 08, 2005	40.12	40.56	40.12	40.35	2,576,187	+0.24(+0.59%)
Aug 05, 2005	40.03	40.31	40.01	40.12	2,131,396	+0.01(+0.02%)
Aug 04, 2005	40.07	40.29	40.03	40.11	2,849,484	-0.08(-0.21%)
Aug 03, 2005	40.23	40.26	39.97	40.19	1,732,337	-0.01(-0.03%)
Aug 02, 2005	40.00	40.28	39.98	40.21	3,865,769	+0.33(+0.83%)
Aug 01, 2005	40.45	40.45	39.40	39.87	2,781,355	+0.03(+0.08%)
Jul 29, 2005	40.23	40.31	39.77	39.84	3,333,272	-0.45(-1.11%)
Jul 28, 2005	40.99	41.03	40.17	40.29	5,106,487	-0.61(-1.50%)
Jul 27, 2005	41.18	41.21	40.74	40.90	3,616,749	+0.04(+0.11%)
Jul 26, 2005	41.47	41.66	40.50	40.86	6,230,525	+0.95(+2.37%)
Jul 25, 2005	39.59	40.12	39.40	39.91	3,140,477	+0.33(+0.82%)
Jul 22, 2005	39.46	39.66	39.36	39.59	2,469,218	+0.22(+0.57%)
Jul 21, 2005	39.43	39.71	39.21	39.36	2,727,009	-0.06(-0.16%)
Jul 20, 2005	39.27	39.57	39.04	39.43	2,941,261	+0.11(+0.28%)
Jul 19, 2005	39.31	39.40	39.27	39.32	2,920,588	+0.07(+0.18%)
Jul 18, 2005	39.36	39.36	38.90	39.25	2,792,475	-0.18(-0.45%)
Jul 15, 2005	39.36	39.52	39.20	39.43	3,516,514	+0.06(+0.16%)
Jul 14, 2005	39.68	39.77	39.20	39.36	3,065,145	+0.11(+0.28%)
Jul 13, 2005	39.33	39.40	39.09	39.26	3,268,746	-0.26(-0.65%)
Jul 12, 2005	39.68	39.71	39.36	39.51	2,935,779	+0.07(+0.18%)
Jul 11, 2005	39.65	39.80	39.39	39.44	5,121,052	-0.47(-1.17%)
Jul 08, 2005	40.10	40.17	39.80	39.91	3,855,589	-0.22(-0.54%)
Jul 07, 2005	40.23	40.63	39.82	40.12	3,462,481	-0.10(-0.25%)
Jul 06, 2005	40.85	40.99	40.17	40.23	2,383,392	-0.63(-1.53%)
Jul 05, 2005	41.25	41.25	40.76	40.85	2,859,037	-0.36(-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.