Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	36.14	36.30	36.08	36.22	4,335,554	-0.24(-0.65%)
Sep 29, 2005	36.14	36.51	36.08	36.46	4,074,898	+0.43(+1.19%)
Sep 28, 2005	35.97	36.09	35.88	36.03	4,899,534	+0.37(+1.03%)
Sep 27, 2005	35.63	35.78	35.49	35.66	3,050,720	-0.14(-0.38%)
Sep 26, 2005	35.73	35.89	35.65	35.80	4,843,874	+0.39(+1.09%)
Sep 23, 2005	35.41	35.52	35.32	35.41	3,646,780	-0.15(-0.42%)
Sep 22, 2005	35.57	35.61	35.39	35.56	4,601,343	-0.04(-0.11%)
Sep 21, 2005	35.81	35.83	35.54	35.60	3,756,977	+0.04(+0.11%)
Sep 20, 2005	35.85	35.94	35.47	35.56	3,090,660	-0.13(-0.37%)
Sep 19, 2005	35.69	35.75	35.57	35.69	5,054,324	-0.24(-0.66%)
Sep 16, 2005	35.77	35.94	35.67	35.93	3,132,365	+0.39(+1.09%)
Sep 15, 2005	35.63	35.63	35.50	35.54	174,679	+0.04(+0.11%)
Sep 14, 2005	35.59	35.69	35.49	35.50	2,252,390	+0.02(+0.07%)
Sep 13, 2005	35.59	35.63	35.42	35.48	4,522,906	-0.24(-0.68%)
Sep 12, 2005	35.76	35.83	35.70	35.72	1,864,213	-0.28(-0.78%)
Sep 09, 2005	35.83	36.05	35.78	36.00	2,107,064	+0.47(+1.32%)
Sep 08, 2005	35.64	35.67	35.49	35.54	2,962,818	-0.27(-0.77%)
Sep 07, 2005	35.72	35.85	35.65	35.81	4,609,363	-0.10(-0.28%)
Sep 06, 2005	35.78	35.96	35.73	35.91	2,513,367	+0.44(+1.23%)
Sep 02, 2005	35.46	35.56	35.41	35.47	3,892,037	+0.12(+0.35%)
Sep 01, 2005	35.20	35.46	35.17	35.35	3,982,184	+0.42(+1.20%)
Aug 31, 2005	34.46	34.94	34.41	34.93	3,325,170	+0.62(+1.80%)
Aug 30, 2005	34.28	34.31	34.11	34.31	2,677,620	-0.10(-0.29%)
Aug 29, 2005	34.29	34.44	34.23	34.41	2,423,059	-0.02(-0.05%)
Aug 26, 2005	34.68	34.71	34.39	34.43	3,273,681	-0.11(-0.32%)
Aug 25, 2005	34.58	34.67	34.52	34.54	1,715,839	+0.13(+0.38%)
Aug 24, 2005	34.66	34.75	34.41	34.41	1,879,130	-0.37(-1.06%)
Aug 23, 2005	34.63	34.82	34.60	34.78	2,697,992	-0.15(-0.43%)
Aug 22, 2005	34.88	35.04	34.79	34.93	2,219,186	+0.38(+1.10%)
Aug 19, 2005	34.56	34.66	34.51	34.55	1,476,356	+0.17(+0.49%)
Aug 18, 2005	34.49	34.49	34.32	34.38	2,238,274	-0.37(-1.08%)
Aug 17, 2005	34.74	34.91	34.72	34.76	4,810,029	-0.09(-0.25%)
Aug 16, 2005	35.10	35.10	34.79	34.84	3,470,496	-0.38(-1.08%)
Aug 15, 2005	35.10	35.29	35.07	35.22	2,625,168	+0.06(+0.18%)
Aug 12, 2005	35.16	35.29	35.04	35.16	2,577,047	-0.22(-0.62%)
Aug 11, 2005	35.11	35.40	35.11	35.38	1,885,867	+0.56(+1.61%)
Aug 10, 2005	34.93	35.09	34.72	34.82	3,205,188	+0.24(+0.69%)
Aug 09, 2005	34.39	34.63	34.35	34.58	3,381,633	+0.44(+1.28%)
Aug 08, 2005	34.35	34.36	34.10	34.15	3,310,734	+0.08(+0.24%)
Aug 05, 2005	34.23	34.23	33.93	34.06	3,161,559	-0.12(-0.36%)
Aug 04, 2005	34.26	34.46	34.18	34.19	4,357,850	-0.28(-0.81%)
Aug 03, 2005	34.35	34.49	34.30	34.47	2,698,152	+0.26(+0.75%)
Aug 02, 2005	34.16	34.28	34.10	34.21	3,919,787	+0.24(+0.72%)
Aug 01, 2005	34.03	34.08	33.91	33.97	7,679,813	+0.33(+0.98%)
Jul 29, 2005	33.75	33.80	33.60	33.64	5,990,280	-0.16(-0.48%)
Jul 28, 2005	33.62	33.83	33.52	33.80	4,905,950	+0.23(+0.69%)
Jul 27, 2005	33.42	33.60	33.30	33.57	3,624,644	+0.38(+1.15%)
Jul 26, 2005	33.22	33.30	33.14	33.19	4,420,408	-0.10(-0.30%)
Jul 25, 2005	33.28	33.38	33.23	33.29	4,352,878	-0.09(-0.28%)
Jul 22, 2005	33.43	33.43	33.20	33.38	2,581,378	-0.03(-0.09%)
Jul 21, 2005	33.47	33.62	33.25	33.42	4,612,251	+0.07(+0.21%)
Jul 20, 2005	33.10	33.48	32.89	33.35	4,304,275	+0.22(+0.68%)
Jul 19, 2005	32.97	33.20	32.92	33.12	2,996,343	+0.07(+0.23%)
Jul 18, 2005	33.14	33.21	33.04	33.05	3,098,841	-0.09(-0.28%)
Jul 15, 2005	33.10	33.23	33.05	33.14	3,836,377	-0.09(-0.26%)
Jul 14, 2005	33.33	33.42	33.12	33.23	4,348,707	+0.09(+0.28%)
Jul 13, 2005	33.15	33.23	33.04	33.14	8,253,898	-0.27(-0.80%)
Jul 12, 2005	33.28	33.47	33.17	33.40	2,695,104	+0.34(+1.04%)
Jul 11, 2005	32.91	33.14	32.82	33.06	4,059,178	+0.24(+0.72%)
Jul 08, 2005	32.44	32.82	32.39	32.82	6,745,461	+0.44(+1.35%)
Jul 07, 2005	31.97	32.48	31.94	32.39	7,903,737	-0.18(-0.56%)
Jul 06, 2005	32.64	32.74	32.49	32.57	2,946,457	-0.09(-0.27%)
Jul 05, 2005	32.45	32.70	32.39	32.66	5,918,900	+0.04(+0.11%)

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.