Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	39.00	38.96	38.66	38.95	10,893,625	-0.05(-0.12%)
Sep 29, 2005	38.31	39.09	38.29	39.00	10,949,515	+0.60(+1.57%)
Sep 28, 2005	38.46	38.73	38.18	38.39	4,821,621	-0.05(-0.14%)
Sep 27, 2005	38.60	38.65	38.33	38.45	4,869,105	-0.20(-0.53%)
Sep 26, 2005	38.89	39.13	38.53	38.65	6,937,495	+0.07(+0.18%)
Sep 23, 2005	38.58	38.73	38.35	38.58	6,848,129	-0.07(-0.18%)
Sep 22, 2005	38.45	38.67	38.18	38.65	12,941,663	+0.00(+0.00%)
Sep 21, 2005	39.47	39.57	38.57	38.65	12,677,843	-1.02(-2.56%)
Sep 20, 2005	39.67	40.27	39.67	39.67	11,770,471	-0.36(-0.90%)
Sep 19, 2005	40.18	40.21	39.75	40.03	8,795,594	-0.29(-0.72%)
Sep 16, 2005	39.18	40.35	39.14	40.32	23,986,148	+1.29(+3.30%)
Sep 15, 2005	38.82	39.06	38.68	39.03	6,858,452	+0.40(+1.04%)
Sep 14, 2005	39.09	39.28	38.55	38.63	8,298,921	-0.52(-1.33%)
Sep 13, 2005	39.57	39.66	39.15	39.15	7,063,285	-0.58(-1.45%)
Sep 12, 2005	39.40	40.18	39.38	39.73	12,159,197	+0.27(+0.69%)
Sep 09, 2005	38.89	39.77	38.87	39.46	9,604,900	+0.56(+1.45%)
Sep 08, 2005	38.92	39.02	38.77	38.90	7,333,299	-0.01(-0.02%)
Sep 07, 2005	38.63	38.92	38.50	38.90	9,860,168	+0.28(+0.72%)
Sep 06, 2005	37.67	38.67	37.61	38.63	11,223,806	+1.09(+2.89%)
Sep 02, 2005	37.55	37.72	37.41	37.54	4,210,217	+0.04(+0.11%)
Sep 01, 2005	37.38	37.54	37.15	37.50	6,109,903	+0.04(+0.11%)
Aug 31, 2005	37.51	37.53	37.06	37.46	6,287,455	+0.03(+0.07%)
Aug 30, 2005	37.83	37.84	37.33	37.43	4,962,748	-0.47(-1.23%)
Aug 29, 2005	37.26	37.97	37.11	37.90	5,792,846	+0.60(+1.60%)
Aug 26, 2005	37.80	37.79	37.26	37.30	7,298,349	-0.49(-1.29%)
Aug 25, 2005	37.30	37.82	37.27	37.79	4,271,269	+0.20(+0.52%)
Aug 24, 2005	37.98	38.21	37.59	37.59	6,111,673	-0.38(-1.00%)
Aug 23, 2005	38.16	38.32	37.94	37.97	4,813,362	-0.19(-0.50%)
Aug 22, 2005	38.12	38.35	38.02	38.16	4,312,708	+0.12(+0.32%)
Aug 19, 2005	38.06	38.14	37.90	38.04	4,111,266	-0.01(-0.04%)
Aug 18, 2005	37.92	38.11	37.73	38.06	3,896,405	+0.06(+0.16%)
Aug 17, 2005	37.99	38.18	37.89	37.99	4,084,722	-0.02(-0.05%)
Aug 16, 2005	38.31	38.48	37.97	38.02	4,542,316	-0.32(-0.83%)
Aug 15, 2005	38.31	38.44	38.14	38.33	4,713,232	-0.09(-0.25%)
Aug 12, 2005	38.28	38.55	38.10	38.43	6,206,937	-0.09(-0.23%)
Aug 11, 2005	38.28	38.62	38.23	38.52	9,517,304	+0.20(+0.53%)
Aug 10, 2005	38.13	38.54	38.01	38.31	11,770,323	+0.62(+1.64%)
Aug 09, 2005	37.84	37.92	37.59	37.70	6,077,902	-0.07(-0.20%)
Aug 08, 2005	37.88	37.97	37.66	37.77	5,024,832	-0.07(-0.20%)
Aug 05, 2005	37.87	38.01	37.78	37.85	5,396,157	-0.03(-0.07%)
Aug 04, 2005	37.47	38.08	37.47	37.87	9,861,052	+0.25(+0.67%)
Aug 03, 2005	37.30	37.62	37.29	37.62	5,090,898	+0.05(+0.14%)
Aug 02, 2005	37.23	37.61	37.23	37.57	5,105,792	+0.39(+1.04%)
Aug 01, 2005	37.30	37.47	37.17	37.18	6,024,814	-0.12(-0.31%)
Jul 29, 2005	37.60	37.71	37.28	37.30	6,583,423	-0.32(-0.85%)
Jul 28, 2005	37.43	37.68	37.32	37.61	6,279,786	+0.35(+0.95%)
Jul 27, 2005	36.80	37.31	36.69	37.26	11,474,207	+0.45(+1.23%)
Jul 26, 2005	37.16	37.16	36.72	36.81	6,479,458	-0.19(-0.51%)
Jul 25, 2005	37.23	37.50	37.00	37.00	11,895,376	-0.01(-0.02%)
Jul 22, 2005	36.81	37.11	36.73	37.00	7,499,201	+0.16(+0.44%)
Jul 21, 2005	36.48	36.99	36.44	36.84	7,610,097	+0.28(+0.78%)
Jul 20, 2005	36.04	36.60	36.03	36.56	6,047,671	+0.35(+0.95%)
Jul 19, 2005	36.04	36.31	35.87	36.21	5,988,537	+0.27(+0.75%)
Jul 18, 2005	36.29	36.31	35.94	35.94	5,842,248	-0.52(-1.41%)
Jul 15, 2005	36.67	36.67	36.22	36.46	5,560,584	-0.22(-0.59%)
Jul 14, 2005	36.62	36.77	36.26	36.67	7,005,478	+0.10(+0.28%)
Jul 13, 2005	36.36	36.63	36.36	36.57	5,052,113	+0.07(+0.19%)
Jul 12, 2005	36.65	36.65	36.41	36.50	5,741,527	-0.09(-0.26%)
Jul 11, 2005	36.68	36.82	36.41	36.60	5,285,113	+0.03(+0.07%)
Jul 08, 2005	36.28	36.58	36.08	36.57	4,706,006	+0.31(+0.86%)
Jul 07, 2005	35.70	36.28	35.47	36.26	8,407,606	+0.14(+0.39%)
Jul 06, 2005	36.45	36.54	36.10	36.12	6,074,363	-0.47(-1.28%)
Jul 05, 2005	36.35	36.65	36.04	36.58	5,106,234	+0.28(+0.77%)

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.