Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	34.87	35.04	34.50	35.03	2,101,294	+0.06(+0.17%)
Sep 29, 2005	34.34	34.98	34.20	34.97	1,876,033	+0.56(+1.62%)
Sep 28, 2005	35.24	35.35	34.22	34.41	2,744,500	-0.85(-2.40%)
Sep 27, 2005	35.52	35.63	34.95	35.26	1,665,541	-0.20(-0.57%)
Sep 26, 2005	35.79	36.40	35.09	35.46	3,986,343	+0.50(+1.42%)
Sep 23, 2005	34.96	35.51	34.25	34.96	3,250,177	+0.35(+1.01%)
Sep 22, 2005	34.61	34.81	32.81	34.61	9,306,228	+1.99(+6.09%)
Sep 21, 2005	33.86	33.86	32.52	32.63	6,152,055	-1.12(-3.31%)
Sep 20, 2005	34.22	35.00	33.61	33.74	3,067,734	-0.44(-1.28%)
Sep 19, 2005	34.89	34.96	33.99	34.18	2,788,975	-0.74(-2.12%)
Sep 16, 2005	34.45	35.00	34.32	34.92	5,691,751	+0.61(+1.78%)
Sep 15, 2005	35.01	35.52	34.13	34.31	4,608,326	-0.66(-1.89%)
Sep 14, 2005	35.76	35.88	34.92	34.97	2,001,748	-0.74(-2.08%)
Sep 13, 2005	35.64	35.88	35.27	35.71	3,035,404	+0.07(+0.20%)
Sep 12, 2005	35.31	35.71	35.06	35.64	2,166,537	+0.29(+0.81%)
Sep 09, 2005	35.31	35.62	34.98	35.36	2,427,135	+0.04(+0.12%)
Sep 08, 2005	35.90	36.09	35.18	35.31	2,365,002	-0.66(-1.84%)
Sep 07, 2005	35.87	36.04	35.58	35.97	2,683,979	+0.03(+0.10%)
Sep 06, 2005	34.66	35.97	34.65	35.94	2,824,030	+1.22(+3.52%)
Sep 02, 2005	35.33	35.40	34.65	34.72	2,368,903	-0.52(-1.48%)
Sep 01, 2005	35.27	35.37	34.85	35.24	3,990,388	-0.11(-0.32%)
Aug 31, 2005	34.92	35.45	34.71	35.36	3,544,142	+0.45(+1.30%)
Aug 30, 2005	35.36	35.56	34.78	34.90	3,361,220	-0.58(-1.62%)
Aug 29, 2005	36.00	36.00	35.42	35.48	2,473,236	-0.51(-1.41%)
Aug 26, 2005	36.63	36.63	35.61	35.98	2,644,597	-0.64(-1.74%)
Aug 25, 2005	36.88	37.07	36.37	36.62	2,216,108	-0.23(-0.62%)
Aug 24, 2005	36.89	37.57	36.68	36.85	3,320,973	+0.07(+0.19%)
Aug 23, 2005	36.23	36.89	36.20	36.78	2,133,877	+0.31(+0.84%)
Aug 22, 2005	36.67	37.03	36.32	36.47	1,721,810	-0.20(-0.55%)
Aug 19, 2005	36.62	37.32	36.54	36.67	2,215,887	-0.30(-0.80%)
Aug 18, 2005	36.85	37.05	36.53	36.97	2,728,848	+0.03(+0.09%)
Aug 17, 2005	36.71	37.10	36.42	36.93	3,790,699	+0.07(+0.19%)
Aug 16, 2005	37.95	38.01	36.83	36.86	3,428,036	-1.12(-2.94%)
Aug 15, 2005	37.99	38.45	37.70	37.98	1,954,294	-0.67(-1.74%)
Aug 12, 2005	38.15	38.75	38.12	38.65	2,185,198	+0.28(+0.73%)
Aug 11, 2005	37.99	38.56	37.87	38.37	2,388,134	+0.32(+0.85%)
Aug 10, 2005	38.43	38.83	38.00	38.05	2,247,161	-0.17(-0.43%)
Aug 09, 2005	38.11	38.34	37.84	38.21	1,926,762	+0.37(+0.97%)
Aug 08, 2005	38.25	38.35	37.77	37.85	1,585,676	-0.40(-1.05%)
Aug 05, 2005	38.29	38.35	37.83	38.25	1,803,977	+0.10(+0.27%)
Aug 04, 2005	38.83	38.86	37.81	38.15	5,429,262	-1.22(-3.10%)
Aug 03, 2005	39.91	40.03	39.19	39.37	3,167,870	-0.77(-1.91%)
Aug 02, 2005	39.85	40.52	39.63	40.13	1,763,063	+0.37(+0.94%)
Aug 01, 2005	40.43	40.46	39.37	39.76	2,343,318	-0.26(-0.65%)
Jul 29, 2005	40.95	40.97	39.91	40.02	2,751,833	-0.82(-2.01%)
Jul 28, 2005	40.51	40.96	40.14	40.84	2,118,511	+0.34(+0.84%)
Jul 27, 2005	40.40	40.75	39.88	40.50	2,443,972	+0.07(+0.17%)
Jul 26, 2005	40.33	40.71	39.81	40.43	2,484,991	+0.20(+0.50%)
Jul 25, 2005	40.34	40.44	39.91	40.23	2,532,765	+0.12(+0.30%)
Jul 22, 2005	39.64	40.35	39.58	40.11	2,467,102	+0.58(+1.48%)
Jul 21, 2005	39.49	39.92	39.14	39.52	2,734,980	-0.19(-0.48%)
Jul 20, 2005	39.39	39.88	39.06	39.71	1,972,895	+0.24(+0.60%)
Jul 19, 2005	39.29	39.80	39.19	39.48	3,096,369	+0.39(+1.00%)
Jul 18, 2005	39.18	39.30	39.00	39.09	2,733,866	-0.15(-0.38%)
Jul 15, 2005	39.02	39.41	38.78	39.23	2,694,097	+0.33(+0.85%)
Jul 14, 2005	38.41	39.00	38.13	38.90	2,763,305	+0.64(+1.66%)
Jul 13, 2005	38.54	38.55	37.91	38.27	2,621,326	-0.18(-0.48%)
Jul 12, 2005	38.09	38.52	38.08	38.45	1,551,696	+0.16(+0.41%)
Jul 11, 2005	38.18	38.56	37.69	38.29	1,952,625	+0.37(+0.97%)
Jul 08, 2005	37.22	37.93	37.05	37.93	2,112,245	+0.62(+1.66%)
Jul 07, 2005	36.64	37.62	36.46	37.31	3,003,066	+0.17(+0.47%)
Jul 06, 2005	37.26	37.37	36.84	37.13	3,820,181	-0.24(-0.63%)
Jul 05, 2005	36.18	37.49	35.92	37.37	4,207,880	+1.26(+3.50%)

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.