Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	35.33	36.13	35.33	36.06	3,419,404	+0.66(+1.85%)
Sep 29, 2005	35.50	35.60	35.16	35.40	4,034,536	-0.02(-0.06%)
Sep 28, 2005	35.78	36.08	35.42	35.42	2,899,632	-0.35(-0.99%)
Sep 27, 2005	36.21	36.21	35.77	35.78	2,199,396	-0.62(-1.70%)
Sep 26, 2005	36.07	36.74	36.06	36.40	4,039,803	+0.59(+1.65%)
Sep 23, 2005	35.81	36.02	35.21	35.81	3,200,961	+0.45(+1.27%)
Sep 22, 2005	35.21	35.73	34.99	35.36	3,170,606	+0.15(+0.43%)
Sep 21, 2005	35.86	35.86	35.16	35.21	4,324,638	-0.69(-1.91%)
Sep 20, 2005	36.72	36.95	35.86	35.89	5,519,281	-0.74(-2.03%)
Sep 19, 2005	36.64	36.99	35.65	36.64	8,581,498	+1.26(+3.57%)
Sep 16, 2005	35.84	36.00	35.35	35.37	14,946,967	-0.45(-1.27%)
Sep 15, 2005	36.04	36.07	35.71	35.83	2,293,232	-0.03(-0.08%)
Sep 14, 2005	36.37	36.65	35.80	35.86	4,263,651	-0.38(-1.04%)
Sep 13, 2005	36.54	36.60	36.23	36.23	3,498,409	-0.56(-1.53%)
Sep 12, 2005	36.39	36.86	36.26	36.80	5,416,020	+0.94(+2.62%)
Sep 09, 2005	35.89	36.02	35.63	35.86	2,610,916	+0.20(+0.57%)
Sep 08, 2005	35.91	35.91	35.58	35.66	3,073,166	-0.32(-0.90%)
Sep 07, 2005	35.60	36.12	35.40	35.98	6,364,637	+0.38(+1.05%)
Sep 06, 2005	34.91	35.63	34.91	35.60	6,719,745	+0.80(+2.30%)
Sep 02, 2005	34.99	35.13	34.78	34.80	3,616,224	-0.20(-0.58%)
Sep 01, 2005	35.01	35.82	34.81	35.01	5,259,811	-0.59(-1.66%)
Aug 31, 2005	35.45	35.60	35.22	35.60	3,224,247	+0.18(+0.51%)
Aug 30, 2005	36.04	36.06	35.18	35.42	6,840,055	-0.73(-2.02%)
Aug 29, 2005	35.89	36.22	35.42	36.15	3,002,200	+0.26(+0.72%)
Aug 26, 2005	36.36	36.44	35.75	35.89	3,901,613	-0.40(-1.09%)
Aug 25, 2005	36.54	36.71	36.05	36.28	2,372,237	-0.03(-0.08%)
Aug 24, 2005	37.03	37.12	36.27	36.31	3,271,788	-0.72(-1.95%)
Aug 23, 2005	37.04	37.13	36.85	37.03	2,297,667	+0.14(+0.39%)
Aug 22, 2005	36.74	37.15	36.64	36.89	2,177,080	+0.14(+0.39%)
Aug 19, 2005	36.92	36.98	36.45	36.74	2,769,758	+0.00(+0.00%)
Aug 18, 2005	35.94	36.92	35.94	36.74	5,472,432	+0.82(+2.29%)
Aug 17, 2005	35.44	36.00	35.44	35.92	4,743,504	+0.35(+0.97%)
Aug 16, 2005	36.24	36.33	35.50	35.58	4,881,833	-0.66(-1.83%)
Aug 15, 2005	36.29	36.41	36.09	36.24	3,342,062	-0.17(-0.46%)
Aug 12, 2005	36.80	36.80	36.25	36.41	4,173,142	-0.50(-1.35%)
Aug 11, 2005	37.54	37.64	36.67	36.90	4,488,331	-0.46(-1.24%)
Aug 10, 2005	38.04	38.26	37.30	37.37	4,279,175	-0.49(-1.30%)
Aug 09, 2005	37.76	37.93	37.70	37.86	3,032,278	+0.19(+0.52%)
Aug 08, 2005	37.76	37.88	37.59	37.66	3,283,154	+0.32(+0.85%)
Aug 05, 2005	37.52	37.52	37.24	37.34	6,267,752	+0.15(+0.41%)
Aug 04, 2005	37.00	37.26	36.98	37.19	4,366,774	-0.06(-0.17%)
Aug 03, 2005	37.48	37.62	37.16	37.26	1,901,670	-0.22(-0.60%)
Aug 02, 2005	37.48	37.49	37.18	37.48	3,090,215	+0.14(+0.37%)
Aug 01, 2005	37.91	38.00	37.30	37.34	2,967,687	-0.46(-1.22%)
Jul 29, 2005	38.34	38.38	37.80	37.81	2,649,310	-0.74(-1.91%)
Jul 28, 2005	38.57	38.63	38.35	38.54	1,991,348	+0.08(+0.21%)
Jul 27, 2005	38.71	38.76	38.17	38.46	2,748,413	-0.10(-0.26%)
Jul 26, 2005	38.59	38.80	38.46	38.56	1,917,749	+0.00(+0.00%)
Jul 25, 2005	38.83	38.97	38.50	38.56	1,776,648	-0.27(-0.69%)
Jul 22, 2005	39.21	39.21	38.68	38.83	1,859,534	-0.38(-0.97%)
Jul 21, 2005	39.23	39.49	38.92	39.21	2,925,274	-0.02(-0.06%)
Jul 20, 2005	38.92	39.45	38.60	39.23	2,936,778	+0.08(+0.20%)
Jul 19, 2005	38.96	39.28	38.63	39.15	3,052,653	+0.20(+0.52%)
Jul 18, 2005	39.11	39.19	38.92	38.95	2,335,922	-0.28(-0.72%)
Jul 15, 2005	39.21	39.39	39.05	39.23	3,741,523	+0.02(+0.06%)
Jul 14, 2005	39.32	39.53	39.21	39.21	2,267,313	-0.12(-0.29%)
Jul 13, 2005	39.52	39.61	39.20	39.33	1,844,011	-0.25(-0.64%)
Jul 12, 2005	39.65	39.77	39.39	39.58	2,026,277	-0.06(-0.16%)
Jul 11, 2005	39.57	39.80	39.34	39.64	1,715,246	+0.15(+0.38%)
Jul 08, 2005	39.36	39.61	39.11	39.49	3,440,610	+0.06(+0.15%)
Jul 07, 2005	38.01	39.50	37.96	39.44	10,085,509	+0.38(+0.96%)
Jul 06, 2005	39.50	39.64	39.06	39.06	2,139,102	-0.82(-2.06%)
Jul 05, 2005	39.30	40.09	39.05	39.88	2,892,009	+0.40(+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.