Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	40.84	41.11	40.82	40.99	48,401	+0.51(+1.26%)
Sep 29, 2005	40.22	40.59	39.67	40.48	129,290	+0.50(+1.25%)
Sep 28, 2005	40.32	40.38	39.62	39.98	148,159	-0.18(-0.46%)
Sep 27, 2005	40.09	40.29	39.29	40.16	71,536	-0.13(-0.32%)
Sep 26, 2005	39.92	40.35	39.92	40.29	50,698	+0.26(+0.64%)
Sep 23, 2005	40.04	40.27	39.73	40.04	38,885	+0.04(+0.11%)
Sep 22, 2005	39.92	40.22	39.20	39.99	40,198	+0.20(+0.50%)
Sep 21, 2005	40.57	40.57	39.80	39.80	253,987	-0.86(-2.12%)
Sep 20, 2005	40.95	41.24	40.63	40.66	79,247	-0.37(-0.91%)
Sep 19, 2005	41.26	41.44	41.01	41.03	104,351	-0.28(-0.68%)
Sep 16, 2005	41.36	41.46	41.17	41.31	71,372	-0.48(-1.14%)
Sep 15, 2005	41.75	41.82	41.66	41.79	23,626	+0.27(+0.65%)
Sep 14, 2005	41.93	41.93	41.52	41.52	27,072	-0.23(-0.56%)
Sep 13, 2005	42.05	42.05	41.76	41.76	28,548	-0.29(-0.69%)
Sep 12, 2005	42.26	42.26	41.97	42.04	44,792	-0.12(-0.28%)
Sep 09, 2005	42.16	42.19	42.03	42.16	78,755	+0.19(+0.45%)
Sep 08, 2005	41.99	42.17	41.90	41.98	79,740	-0.21(-0.50%)
Sep 07, 2005	42.24	42.31	41.89	42.19	109,273	-0.29(-0.69%)
Sep 06, 2005	41.60	42.48	41.50	42.48	91,061	+1.07(+2.59%)
Sep 02, 2005	41.75	41.82	41.37	41.41	137,822	-0.18(-0.43%)
Sep 01, 2005	41.33	42.12	41.32	41.59	372,612	+0.29(+0.70%)
Aug 31, 2005	40.52	41.35	40.52	41.30	132,900	+0.83(+2.05%)
Aug 30, 2005	40.23	40.47	40.17	40.47	110,257	+0.07(+0.17%)
Aug 29, 2005	40.19	40.47	39.96	40.40	77,279	-0.12(-0.30%)
Aug 26, 2005	40.91	40.93	40.48	40.52	66,942	-0.41(-1.01%)
Aug 25, 2005	40.80	41.12	40.65	40.93	30,025	+0.14(+0.34%)
Aug 24, 2005	40.76	41.13	40.76	40.79	121,086	+0.16(+0.40%)
Aug 23, 2005	40.64	40.85	40.59	40.63	259,893	+0.08(+0.20%)
Aug 22, 2005	40.55	40.63	40.41	40.55	101,397	+0.16(+0.39%)
Aug 19, 2005	40.71	40.71	40.38	40.39	92,045	-0.18(-0.45%)
Aug 18, 2005	40.84	40.91	40.42	40.58	96,967	-0.26(-0.64%)
Aug 17, 2005	41.18	41.18	40.67	40.84	120,102	-0.36(-0.87%)
Aug 16, 2005	40.94	41.34	40.94	41.20	26,580	+0.18(+0.45%)
Aug 15, 2005	40.73	41.20	40.40	41.01	140,775	+0.50(+1.24%)
Aug 12, 2005	40.48	40.73	40.24	40.51	114,688	+0.08(+0.19%)
Aug 11, 2005	39.97	40.46	39.97	40.43	116,164	+0.41(+1.04%)
Aug 10, 2005	40.27	40.56	39.90	40.02	354,892	+0.11(+0.28%)
Aug 09, 2005	39.43	40.22	39.43	39.91	342,095	+0.40(+1.02%)
Aug 08, 2005	40.27	40.50	39.25	39.50	301,240	-1.43(-3.48%)
Aug 05, 2005	41.69	41.69	40.67	40.93	270,722	-1.43(-3.39%)
Aug 04, 2005	43.03	43.03	42.34	42.36	521,756	-0.88(-2.03%)
Aug 03, 2005	43.29	43.33	43.00	43.24	81,709	-0.09(-0.21%)
Aug 02, 2005	43.07	43.33	43.03	43.33	57,097	+0.32(+0.75%)
Aug 01, 2005	43.25	43.25	42.75	43.01	78,755	-0.06(-0.14%)
Jul 29, 2005	43.15	43.16	42.81	43.07	34,455	-0.01(-0.02%)
Jul 28, 2005	42.49	43.15	42.49	43.08	78,755	+0.64(+1.50%)
Jul 27, 2005	42.36	42.51	42.06	42.44	82,693	+0.14(+0.33%)
Jul 26, 2005	41.85	42.34	41.85	42.30	26,580	+0.55(+1.33%)
Jul 25, 2005	41.90	42.05	41.70	41.75	161,449	+0.01(+0.03%)
Jul 22, 2005	41.58	41.74	41.42	41.74	35,932	+0.19(+0.46%)
Jul 21, 2005	41.83	41.94	41.23	41.54	124,532	-0.52(-1.24%)
Jul 20, 2005	41.66	42.06	41.55	42.06	63,004	+0.46(+1.10%)
Jul 19, 2005	41.44	41.76	41.42	41.61	112,719	+0.19(+0.45%)
Jul 18, 2005	41.24	41.55	41.05	41.42	203,288	+0.20(+0.49%)
Jul 15, 2005	41.02	41.25	40.87	41.22	117,149	+0.11(+0.27%)
Jul 14, 2005	41.68	41.87	40.97	41.11	156,526	-0.57(-1.37%)
Jul 13, 2005	42.03	42.03	41.65	41.68	134,869	-0.34(-0.80%)
Jul 12, 2005	41.84	42.17	41.76	42.01	224,945	+0.09(+0.21%)
Jul 11, 2005	41.59	42.07	41.57	41.92	189,013	+0.45(+1.08%)
Jul 08, 2005	40.95	41.61	40.70	41.48	117,641	+0.84(+2.07%)
Jul 07, 2005	40.24	40.94	40.23	40.63	73,833	-0.12(-0.28%)
Jul 06, 2005	40.89	41.03	40.63	40.75	37,408	-0.16(-0.40%)
Jul 05, 2005	40.21	40.91	40.21	40.91	90,076	+0.59(+1.45%)

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.