Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	33.55	34.06	33.55	33.88	674,900	+0.45(+1.35%)
Sep 29, 2005	32.90	33.45	32.50	33.43	779,800	+0.48(+1.46%)
Sep 28, 2005	33.20	33.37	32.75	32.95	479,500	-0.13(-0.39%)
Sep 27, 2005	33.10	33.12	32.71	33.08	837,600	-0.11(-0.33%)
Sep 26, 2005	33.19	33.55	33.17	33.19	816,800	-0.01(-0.03%)
Sep 23, 2005	33.20	33.31	32.81	33.20	562,800	+0.05(+0.15%)
Sep 22, 2005	32.73	33.39	32.06	33.15	603,700	+0.40(+1.22%)
Sep 21, 2005	33.20	33.24	32.60	32.75	771,800	-0.54(-1.62%)
Sep 20, 2005	33.64	33.84	33.28	33.29	645,900	-0.38(-1.13%)
Sep 19, 2005	33.75	33.89	33.62	33.67	709,700	-0.20(-0.59%)
Sep 16, 2005	33.82	33.97	33.50	33.87	530,300	+0.06(+0.18%)
Sep 15, 2005	33.45	33.81	33.38	33.81	310,500	+0.39(+1.17%)
Sep 14, 2005	33.50	33.57	33.34	33.42	764,300	+0.08(+0.24%)
Sep 13, 2005	33.50	33.57	33.23	33.34	443,900	-0.21(-0.63%)
Sep 12, 2005	33.45	33.59	33.26	33.55	269,200	+0.00(+0.00%)
Sep 09, 2005	33.29	33.56	33.16	33.55	380,400	+0.25(+0.75%)
Sep 08, 2005	33.05	33.43	33.05	33.30	808,600	-0.08(-0.24%)
Sep 07, 2005	33.60	33.60	33.16	33.38	700,000	-0.34(-1.01%)
Sep 06, 2005	32.87	33.86	32.85	33.72	1,354,300	+0.85(+2.59%)
Sep 02, 2005	32.85	33.20	32.65	32.87	610,400	+0.09(+0.27%)
Sep 01, 2005	32.55	33.36	32.51	32.78	633,600	+0.04(+0.12%)
Aug 31, 2005	31.93	32.80	31.87	32.74	709,100	+0.88(+2.76%)
Aug 30, 2005	31.27	31.92	31.25	31.86	674,500	+0.35(+1.11%)
Aug 29, 2005	31.35	31.76	31.15	31.51	378,300	+0.04(+0.13%)
Aug 26, 2005	31.83	31.95	31.47	31.47	459,000	-0.31(-0.98%)
Aug 25, 2005	31.78	31.87	31.55	31.78	654,400	+0.13(+0.41%)
Aug 24, 2005	31.50	32.05	31.44	31.65	1,396,800	+0.23(+0.73%)
Aug 23, 2005	31.42	31.75	31.40	31.42	409,000	+0.02(+0.06%)
Aug 22, 2005	31.30	31.58	31.21	31.40	844,700	+0.17(+0.54%)
Aug 19, 2005	31.30	31.50	31.10	31.23	530,600	-0.26(-0.83%)
Aug 18, 2005	31.87	31.91	31.35	31.49	613,200	-0.39(-1.22%)
Aug 17, 2005	32.40	32.40	31.84	31.88	570,500	-0.46(-1.42%)
Aug 16, 2005	32.10	32.55	32.08	32.34	405,200	+0.15(+0.47%)
Aug 15, 2005	31.91	32.45	31.80	32.19	454,600	+0.38(+1.19%)
Aug 12, 2005	31.61	31.91	31.43	31.81	409,500	+0.04(+0.13%)
Aug 11, 2005	31.06	31.80	31.06	31.77	624,600	+0.85(+2.75%)
Aug 10, 2005	31.20	31.57	30.83	30.92	758,800	-0.53(-1.69%)
Aug 09, 2005	31.26	32.03	31.20	31.45	1,036,400	+0.24(+0.77%)
Aug 08, 2005	32.20	32.20	30.77	31.21	1,218,500	-0.99(-3.07%)
Aug 05, 2005	33.25	33.25	31.77	32.20	943,800	-1.30(-3.88%)
Aug 04, 2005	33.78	33.80	33.38	33.50	406,100	-0.40(-1.18%)
Aug 03, 2005	33.97	34.00	33.84	33.90	400,800	-0.10(-0.29%)
Aug 02, 2005	34.20	34.26	33.75	34.00	2,193,400	-0.08(-0.23%)
Aug 01, 2005	34.00	34.30	33.75	34.08	1,070,400	+0.12(+0.35%)
Jul 29, 2005	33.99	34.08	33.60	33.96	599,200	+0.01(+0.03%)
Jul 28, 2005	33.44	34.07	33.44	33.95	831,000	+0.24(+0.71%)
Jul 27, 2005	33.98	33.98	33.20	33.71	615,800	-0.20(-0.59%)
Jul 26, 2005	33.27	33.91	33.10	33.91	757,900	+0.63(+1.89%)
Jul 25, 2005	33.29	33.31	33.04	33.28	387,600	+0.15(+0.45%)
Jul 22, 2005	32.87	33.14	32.67	33.13	591,200	+0.35(+1.07%)
Jul 21, 2005	33.30	33.30	32.50	32.78	552,200	-0.53(-1.59%)
Jul 20, 2005	32.75	33.35	32.60	33.31	403,800	+0.44(+1.34%)
Jul 19, 2005	32.45	32.97	32.32	32.87	724,200	+0.57(+1.76%)
Jul 18, 2005	32.12	32.35	32.00	32.30	397,300	+0.08(+0.25%)
Jul 15, 2005	31.88	32.32	31.88	32.22	951,800	+0.16(+0.50%)
Jul 14, 2005	32.10	32.25	31.75	32.06	1,200,400	-0.58(-1.78%)
Jul 13, 2005	32.99	33.01	32.62	32.64	514,100	-0.55(-1.66%)
Jul 12, 2005	33.35	33.38	33.05	33.19	565,200	-0.19(-0.57%)
Jul 11, 2005	33.00	33.50	32.90	33.38	663,000	+0.42(+1.27%)
Jul 08, 2005	32.50	33.19	32.35	32.96	559,300	+0.49(+1.51%)
Jul 07, 2005	32.60	32.67	32.38	32.47	594,300	-0.28(-0.85%)
Jul 06, 2005	32.60	32.83	32.51	32.75	597,700	+0.02(+0.06%)
Jul 05, 2005	32.11	32.74	32.06	32.73	602,400	+0.53(+1.65%)

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.