Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	32.17	33.12	32.10	32.62	164,329	+0.37(+1.14%)
Sep 29, 2005	31.09	32.31	30.80	32.25	126,013	+1.16(+3.74%)
Sep 28, 2005	31.99	31.92	30.72	31.09	149,667	-0.90(-2.82%)
Sep 27, 2005	32.12	32.15	31.63	31.99	99,732	-0.12(-0.38%)
Sep 26, 2005	31.95	32.41	31.73	32.11	108,446	+0.29(+0.91%)
Sep 23, 2005	31.82	32.45	30.62	31.82	153,540	+0.90(+2.90%)
Sep 22, 2005	30.29	31.09	30.25	30.93	96,827	+0.75(+2.49%)
Sep 21, 2005	30.27	30.54	29.55	30.18	175,948	-0.27(-0.90%)
Sep 20, 2005	31.45	32.32	30.22	30.45	180,790	-1.03(-3.28%)
Sep 19, 2005	32.32	32.51	31.38	31.48	87,836	-0.89(-2.75%)
Sep 16, 2005	32.75	32.75	32.28	32.37	183,003	-0.16(-0.49%)
Sep 15, 2005	32.52	32.92	32.42	32.53	61,831	+0.02(+0.07%)
Sep 14, 2005	33.29	33.29	32.42	32.51	88,112	-0.67(-2.03%)
Sep 13, 2005	33.94	33.94	33.10	33.18	93,092	-0.84(-2.46%)
Sep 12, 2005	33.36	34.09	33.22	34.02	104,850	+0.59(+1.75%)
Sep 09, 2005	33.44	33.45	33.26	33.44	35,687	+0.00(+0.00%)
Sep 08, 2005	33.80	33.80	33.19	33.44	60,171	-0.51(-1.49%)
Sep 07, 2005	33.80	34.25	33.57	33.94	102,913	+0.09(+0.28%)
Sep 06, 2005	32.58	33.98	32.58	33.85	183,833	+1.42(+4.37%)
Sep 02, 2005	33.11	33.22	32.32	32.43	202,368	-0.61(-1.84%)
Sep 01, 2005	33.74	33.86	32.55	33.04	212,881	-0.69(-2.04%)
Aug 31, 2005	33.57	33.83	33.24	33.73	184,110	-0.03(-0.09%)
Aug 30, 2005	33.99	34.16	33.04	33.75	92,539	-0.23(-0.68%)
Aug 29, 2005	32.97	34.30	32.83	33.99	204,028	+0.84(+2.53%)
Aug 26, 2005	34.16	34.25	32.97	33.15	124,630	-0.98(-2.86%)
Aug 25, 2005	33.07	34.30	33.06	34.12	157,551	+1.12(+3.40%)
Aug 24, 2005	33.57	33.90	32.79	33.00	119,235	-0.57(-1.70%)
Aug 23, 2005	33.00	34.04	32.73	33.57	205,688	+0.39(+1.18%)
Aug 22, 2005	33.26	33.52	32.63	33.18	219,244	-0.09(-0.28%)
Aug 19, 2005	33.87	34.22	33.28	33.28	80,089	-0.58(-1.71%)
Aug 18, 2005	33.36	33.86	32.72	33.86	171,245	+0.06(+0.17%)
Aug 17, 2005	34.04	34.46	33.73	33.80	107,893	-0.17(-0.51%)
Aug 16, 2005	34.86	34.86	33.78	33.97	105,680	-0.89(-2.55%)
Aug 15, 2005	34.64	35.14	34.46	34.86	144,964	+0.16(+0.46%)
Aug 12, 2005	35.35	35.35	34.52	34.70	160,041	-0.82(-2.30%)
Aug 11, 2005	34.66	36.04	34.66	35.52	320,774	+0.89(+2.57%)
Aug 10, 2005	35.03	35.20	33.98	34.63	184,525	-0.22(-0.62%)
Aug 09, 2005	35.10	35.52	34.74	34.85	225,469	-0.38(-1.09%)
Aug 08, 2005	35.86	36.67	35.09	35.23	409,579	-1.64(-4.45%)
Aug 05, 2005	35.24	37.36	34.88	36.87	900,493	+2.20(+6.36%)
Aug 04, 2005	34.09	34.70	32.94	34.66	241,376	+0.47(+1.37%)
Aug 03, 2005	34.24	34.47	33.99	34.19	62,384	-0.11(-0.32%)
Aug 02, 2005	34.45	34.45	33.49	34.30	113,564	-0.11(-0.32%)
Aug 01, 2005	34.05	34.64	33.81	34.41	123,247	+0.43(+1.25%)
Jul 29, 2005	34.34	34.59	33.98	33.99	151,465	-0.46(-1.32%)
Jul 28, 2005	34.05	34.46	33.96	34.44	50,073	+0.28(+0.83%)
Jul 27, 2005	34.26	34.48	33.89	34.16	72,205	-0.04(-0.11%)
Jul 26, 2005	34.02	34.30	33.60	34.19	50,903	+0.20(+0.60%)
Jul 25, 2005	34.41	35.15	33.94	33.99	152,987	-0.42(-1.22%)
Jul 22, 2005	33.38	34.49	33.36	34.41	81,196	+1.13(+3.39%)
Jul 21, 2005	34.18	34.18	33.23	33.28	68,885	-0.87(-2.54%)
Jul 20, 2005	33.85	34.27	33.30	34.15	117,852	+0.12(+0.36%)
Jul 19, 2005	33.34	34.05	33.33	34.03	177,747	+0.80(+2.41%)
Jul 18, 2005	33.02	33.40	33.00	33.23	119,789	+0.18(+0.55%)
Jul 15, 2005	32.64	33.12	32.63	33.05	41,220	+0.30(+0.91%)
Jul 14, 2005	33.18	33.33	32.58	32.75	166,819	-0.07(-0.22%)
Jul 13, 2005	33.73	33.76	32.61	32.82	74,556	-0.90(-2.68%)
Jul 12, 2005	33.36	33.93	33.00	33.73	171,245	+0.33(+0.97%)
Jul 11, 2005	33.19	33.63	33.07	33.40	180,513	+0.26(+0.79%)
Jul 08, 2005	31.88	33.20	31.77	33.14	309,708	+1.33(+4.18%)
Jul 07, 2005	31.66	31.96	31.48	31.81	99,178	+0.00(+0.00%)
Jul 06, 2005	32.11	32.23	31.63	31.81	187,291	-0.32(-0.99%)
Jul 05, 2005	31.74	32.31	31.70	32.13	167,787	+0.46(+1.46%)

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.