Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	35.93	36.06	35.45	35.90	182,754	-0.12(-0.34%)
Sep 29, 2005	35.32	36.08	35.14	36.03	297,883	+0.62(+1.74%)
Sep 28, 2005	35.70	36.14	35.18	35.41	607,564	-0.28(-0.80%)
Sep 27, 2005	35.13	36.03	34.94	35.70	886,172	-1.38(-3.71%)
Sep 26, 2005	36.74	37.70	36.74	37.07	230,891	+0.33(+0.90%)
Sep 23, 2005	36.74	37.21	35.98	36.74	457,359	-0.66(-1.75%)
Sep 22, 2005	37.40	37.59	36.98	37.40	242,583	-0.01(-0.03%)
Sep 21, 2005	38.12	38.12	37.17	37.40	278,818	-0.85(-2.23%)
Sep 20, 2005	39.26	39.26	38.17	38.26	200,871	-0.81(-2.07%)
Sep 19, 2005	39.85	39.85	38.76	39.07	227,626	-0.91(-2.28%)
Sep 16, 2005	39.81	40.30	39.63	39.98	565,431	+0.41(+1.03%)
Sep 15, 2005	39.21	39.79	38.93	39.57	190,443	+0.57(+1.46%)
Sep 14, 2005	39.55	39.57	38.82	39.00	165,584	-0.46(-1.15%)
Sep 13, 2005	39.77	39.80	39.21	39.46	233,524	-0.46(-1.14%)
Sep 12, 2005	39.48	40.10	39.26	39.91	243,215	+0.24(+0.60%)
Sep 09, 2005	39.27	39.71	39.16	39.67	156,525	+0.47(+1.21%)
Sep 08, 2005	39.16	39.28	38.79	39.20	158,737	+0.00(+0.00%)
Sep 07, 2005	39.47	39.54	38.92	39.20	204,979	-0.30(-0.77%)
Sep 06, 2005	39.50	39.54	38.63	39.50	210,035	+0.91(+2.36%)
Sep 02, 2005	38.76	38.84	38.50	38.59	167,901	-0.22(-0.56%)
Sep 01, 2005	38.67	38.91	38.40	38.81	237,422	-0.07(-0.17%)
Aug 31, 2005	38.24	38.88	38.08	38.88	323,901	+0.57(+1.49%)
Aug 30, 2005	38.27	38.35	37.93	38.31	225,624	-0.02(-0.05%)
Aug 29, 2005	38.05	38.54	37.48	38.33	205,927	+0.28(+0.72%)
Aug 26, 2005	37.99	38.09	37.78	38.05	391,525	+0.19(+0.50%)
Aug 25, 2005	37.69	38.16	37.62	37.86	344,757	+0.17(+0.45%)
Aug 24, 2005	36.36	38.69	36.16	37.69	619,994	+0.18(+0.48%)
Aug 23, 2005	36.67	37.65	36.63	37.51	435,344	+0.87(+2.38%)
Aug 22, 2005	37.01	37.29	36.59	36.64	194,762	-0.32(-0.87%)
Aug 19, 2005	36.65	37.07	36.51	36.96	138,092	+0.27(+0.72%)
Aug 18, 2005	37.07	37.22	36.62	36.69	281,346	-0.35(-0.95%)
Aug 17, 2005	36.74	37.30	36.36	37.04	242,372	+0.01(+0.03%)
Aug 16, 2005	37.73	37.76	37.03	37.03	202,662	-1.03(-2.69%)
Aug 15, 2005	37.83	38.32	37.83	38.06	242,372	+0.16(+0.43%)
Aug 12, 2005	37.12	38.16	37.02	37.90	639,902	+1.03(+2.81%)
Aug 11, 2005	36.49	37.17	36.49	36.86	290,299	+0.27(+0.73%)
Aug 10, 2005	38.04	38.37	36.57	36.60	677,295	-1.38(-3.62%)
Aug 09, 2005	38.02	38.17	37.83	37.97	173,905	+0.01(+0.02%)
Aug 08, 2005	38.12	38.18	37.74	37.97	317,791	-0.12(-0.32%)
Aug 05, 2005	38.26	38.59	37.86	38.09	245,954	-0.36(-0.94%)
Aug 04, 2005	39.40	39.41	38.44	38.45	217,198	-1.18(-2.97%)
Aug 03, 2005	39.64	39.86	39.44	39.63	97,223	-0.12(-0.31%)
Aug 02, 2005	39.68	39.97	39.40	39.75	113,128	+0.07(+0.17%)
Aug 01, 2005	39.69	40.08	39.53	39.68	148,625	+0.04(+0.10%)
Jul 29, 2005	40.11	40.11	39.33	39.65	204,558	-0.51(-1.28%)
Jul 28, 2005	39.74	40.40	39.74	40.16	157,789	+0.46(+1.15%)
Jul 27, 2005	39.35	39.70	38.98	39.70	111,232	+0.49(+1.26%)
Jul 26, 2005	39.34	39.74	39.21	39.21	224,466	-0.08(-0.19%)
Jul 25, 2005	39.68	39.83	39.25	39.28	132,825	-0.54(-1.36%)
Jul 22, 2005	39.38	39.87	39.26	39.83	235,210	+0.54(+1.38%)
Jul 21, 2005	39.67	39.87	39.01	39.28	276,501	-0.33(-0.84%)
Jul 20, 2005	39.02	39.85	38.61	39.62	288,193	+0.46(+1.16%)
Jul 19, 2005	38.79	39.55	38.79	39.16	148,520	+0.29(+0.76%)
Jul 18, 2005	38.77	38.95	38.55	38.87	150,416	+0.01(+0.02%)
Jul 15, 2005	38.12	38.97	38.12	38.86	214,038	+0.63(+1.64%)
Jul 14, 2005	39.02	39.05	37.97	38.23	203,610	-0.50(-1.30%)
Jul 13, 2005	38.57	38.86	38.41	38.73	155,051	+0.16(+0.42%)
Jul 12, 2005	38.79	38.93	38.43	38.57	227,204	-0.32(-0.83%)
Jul 11, 2005	38.59	39.27	38.53	38.90	230,996	+0.33(+0.86%)
Jul 08, 2005	37.97	38.61	37.40	38.56	524,983	-0.27(-0.68%)
Jul 07, 2005	38.07	38.95	37.97	38.83	557,215	-1.00(-2.50%)
Jul 06, 2005	40.90	40.92	39.83	39.83	731,753	+1.35(+3.50%)
Jul 05, 2005	37.45	38.54	37.45	38.48	350,129	+1.04(+2.79%)

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.