Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	38.31	38.68	38.25	38.38	2,143,839	+0.07(+0.19%)
Sep 29, 2005	38.16	38.62	37.78	38.31	2,566,663	+0.15(+0.40%)
Sep 28, 2005	37.73	38.31	37.73	38.16	1,816,045	+0.30(+0.80%)
Sep 27, 2005	37.81	38.07	37.77	37.85	1,550,063	+0.10(+0.25%)
Sep 26, 2005	38.08	38.31	37.65	37.76	1,755,106	+0.18(+0.49%)
Sep 23, 2005	37.57	37.93	36.53	37.57	2,244,988	+0.74(+2.00%)
Sep 22, 2005	36.96	37.06	36.29	36.84	4,590,999	-0.27(-0.73%)
Sep 21, 2005	38.00	38.08	37.04	37.11	2,349,382	-1.11(-2.89%)
Sep 20, 2005	38.88	39.24	38.20	38.21	1,469,769	-0.43(-1.12%)
Sep 19, 2005	38.60	38.79	38.31	38.65	1,254,236	-0.46(-1.19%)
Sep 16, 2005	38.94	39.20	38.42	39.11	1,964,520	+0.50(+1.29%)
Sep 15, 2005	38.76	38.82	38.37	38.61	877,615	-0.07(-0.19%)
Sep 14, 2005	38.56	38.88	38.51	38.69	939,678	-0.11(-0.29%)
Sep 13, 2005	39.21	39.37	38.79	38.80	1,312,552	-0.50(-1.26%)
Sep 12, 2005	39.16	39.54	39.04	39.30	1,077,913	+0.10(+0.25%)
Sep 09, 2005	38.84	39.22	38.52	39.20	840,403	+0.66(+1.70%)
Sep 08, 2005	38.52	38.79	38.46	38.54	1,081,909	-0.18(-0.48%)
Sep 07, 2005	38.48	38.87	38.48	38.73	1,026,715	+0.10(+0.25%)
Sep 06, 2005	38.52	38.88	38.46	38.63	1,250,989	+0.27(+0.71%)
Sep 02, 2005	38.20	38.45	37.80	38.36	1,281,333	-0.01(-0.02%)
Sep 01, 2005	38.68	38.77	38.36	38.37	1,526,711	-0.31(-0.81%)
Aug 31, 2005	38.24	38.68	38.10	38.68	1,767,843	+0.40(+1.05%)
Aug 30, 2005	38.73	38.74	37.96	38.28	1,760,351	-0.71(-1.83%)
Aug 29, 2005	38.32	39.07	38.16	38.99	1,303,811	+0.22(+0.56%)
Aug 26, 2005	38.78	38.99	38.37	38.77	1,367,497	-0.26(-0.68%)
Aug 25, 2005	39.24	39.31	38.57	39.04	2,023,461	-0.19(-0.49%)
Aug 24, 2005	39.17	39.43	38.87	39.23	2,252,730	+0.02(+0.04%)
Aug 23, 2005	39.24	39.84	38.60	39.22	4,681,283	-1.12(-2.78%)
Aug 22, 2005	40.52	41.03	40.17	40.34	1,167,698	-0.02(-0.06%)
Aug 19, 2005	40.68	40.70	40.24	40.36	932,060	-0.06(-0.14%)
Aug 18, 2005	40.18	40.47	39.98	40.42	971,146	+0.02(+0.06%)
Aug 17, 2005	40.33	40.60	40.02	40.39	958,783	-0.08(-0.20%)
Aug 16, 2005	40.92	41.08	40.42	40.47	1,410,578	-0.63(-1.54%)
Aug 15, 2005	40.93	41.25	40.81	41.11	991,376	+0.07(+0.18%)
Aug 12, 2005	40.91	41.32	40.88	41.03	1,141,724	-0.11(-0.27%)
Aug 11, 2005	40.75	41.15	40.61	41.15	1,006,735	+0.50(+1.22%)
Aug 10, 2005	41.14	41.43	40.39	40.65	1,392,347	-0.34(-0.84%)
Aug 09, 2005	40.79	41.05	40.63	40.99	1,374,115	+0.35(+0.87%)
Aug 08, 2005	40.74	40.88	40.48	40.64	835,283	+0.06(+0.14%)
Aug 05, 2005	40.54	40.80	40.47	40.58	965,402	-0.06(-0.14%)
Aug 04, 2005	41.00	41.01	40.58	40.64	1,928,307	-0.61(-1.48%)
Aug 03, 2005	40.64	41.41	40.46	41.25	1,683,054	+0.40(+0.98%)
Aug 02, 2005	40.08	40.88	40.08	40.85	1,749,362	+0.85(+2.12%)
Aug 01, 2005	40.31	40.31	39.57	40.00	1,426,687	+0.45(+1.13%)
Jul 29, 2005	40.13	40.37	39.53	39.55	1,588,399	-0.47(-1.18%)
Jul 28, 2005	38.92	40.14	38.92	40.02	2,298,184	+1.47(+3.80%)
Jul 27, 2005	38.24	39.00	38.14	38.56	1,763,223	+0.58(+1.54%)
Jul 26, 2005	38.32	38.61	37.97	37.97	2,311,670	-0.84(-2.17%)
Jul 25, 2005	38.92	39.23	38.76	38.82	1,163,952	-0.19(-0.49%)
Jul 22, 2005	38.70	39.10	38.56	39.01	927,940	+0.48(+1.25%)
Jul 21, 2005	39.12	39.19	38.53	38.53	965,652	-0.46(-1.17%)
Jul 20, 2005	38.32	39.06	38.30	38.98	1,200,040	+0.53(+1.37%)
Jul 19, 2005	38.44	38.80	38.32	38.45	1,323,291	+0.18(+0.48%)
Jul 18, 2005	38.24	38.50	38.05	38.27	593,651	-0.07(-0.19%)
Jul 15, 2005	38.37	38.54	38.27	38.34	818,924	-0.02(-0.06%)
Jul 14, 2005	38.42	38.87	38.36	38.37	930,936	-0.06(-0.15%)
Jul 13, 2005	38.47	38.67	38.08	38.42	738,131	-0.06(-0.17%)
Jul 12, 2005	38.65	38.67	38.01	38.49	1,515,223	-0.35(-0.91%)
Jul 11, 2005	38.24	38.88	38.24	38.84	1,787,573	+0.92(+2.43%)
Jul 08, 2005	37.47	38.01	37.38	37.92	1,665,696	+0.62(+1.65%)
Jul 07, 2005	36.48	37.37	35.68	37.30	2,003,606	+0.42(+1.13%)
Jul 06, 2005	36.70	37.13	36.68	36.89	1,584,153	+0.02(+0.04%)
Jul 05, 2005	37.07	37.12	36.65	36.87	1,444,794	-0.20(-0.54%)

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.