Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	33.15	33.24	32.99	33.18	60,595	+0.03(+0.10%)
Sep 29, 2005	32.69	33.28	32.55	33.15	187,065	+0.42(+1.28%)
Sep 28, 2005	32.74	32.90	32.69	32.73	20,191	-0.01(-0.02%)
Sep 27, 2005	32.76	32.86	32.71	32.73	58,036	-0.03(-0.08%)
Sep 26, 2005	32.94	33.04	32.74	32.76	15,102	+0.01(+0.04%)
Sep 23, 2005	32.75	32.86	32.55	32.75	40,811	+0.12(+0.38%)
Sep 22, 2005	32.37	32.81	32.22	32.62	58,902	+0.12(+0.36%)
Sep 21, 2005	32.68	32.78	32.35	32.51	39,049	-0.25(-0.78%)
Sep 20, 2005	32.73	33.02	32.59	32.76	38,004	+0.01(+0.04%)
Sep 19, 2005	32.59	32.75	32.51	32.75	28,397	+0.06(+0.19%)
Sep 16, 2005	32.62	32.82	32.60	32.68	107,196	+0.21(+0.64%)
Sep 15, 2005	32.29	32.55	32.29	32.48	32,403	+0.18(+0.55%)
Sep 14, 2005	32.34	32.34	32.13	32.30	95,380	+0.03(+0.09%)
Sep 13, 2005	32.77	32.77	32.21	32.27	34,123	-0.36(-1.10%)
Sep 12, 2005	32.83	33.10	32.59	32.63	45,289	-0.28(-0.84%)
Sep 09, 2005	33.10	33.10	32.85	32.90	57,357	-0.04(-0.13%)
Sep 08, 2005	33.00	33.22	32.69	32.95	37,345	-0.17(-0.52%)
Sep 07, 2005	32.64	33.13	32.62	33.12	36,568	+0.44(+1.35%)
Sep 06, 2005	32.38	32.94	32.38	32.68	60,683	+0.21(+0.66%)
Sep 02, 2005	32.45	32.55	32.44	32.46	32,101	-0.08(-0.23%)
Sep 01, 2005	32.38	32.55	32.09	32.54	33,924	+0.17(+0.53%)
Aug 31, 2005	31.73	32.66	31.60	32.37	99,950	+0.68(+2.15%)
Aug 30, 2005	31.69	31.94	31.62	31.69	65,558	-0.17(-0.54%)
Aug 29, 2005	31.69	31.86	31.24	31.86	31,504	+0.28(+0.87%)
Aug 26, 2005	31.84	31.84	31.42	31.58	33,680	-0.17(-0.54%)
Aug 25, 2005	31.71	31.85	31.51	31.75	37,551	+0.00(+0.00%)
Aug 24, 2005	31.61	31.80	31.58	31.75	40,261	-0.07(-0.22%)
Aug 23, 2005	31.65	31.89	31.61	31.82	33,910	+0.06(+0.19%)
Aug 22, 2005	31.63	31.82	31.62	31.76	14,953	+0.01(+0.03%)
Aug 19, 2005	31.69	31.82	31.69	31.75	20,808	+0.13(+0.40%)
Aug 18, 2005	31.17	31.82	31.17	31.62	59,365	+0.45(+1.44%)
Aug 17, 2005	31.47	31.62	31.18	31.18	54,336	-0.42(-1.33%)
Aug 16, 2005	31.44	31.75	31.44	31.60	32,859	+0.15(+0.48%)
Aug 15, 2005	31.69	31.73	31.44	31.44	29,046	-0.13(-0.41%)
Aug 12, 2005	31.60	31.69	31.47	31.58	26,121	-0.12(-0.39%)
Aug 11, 2005	31.68	31.77	31.63	31.70	29,492	+0.19(+0.59%)
Aug 10, 2005	31.50	31.77	31.47	31.51	37,252	-0.12(-0.37%)
Aug 09, 2005	31.47	31.68	31.47	31.63	56,242	+0.06(+0.20%)
Aug 08, 2005	31.61	31.61	31.49	31.57	48,565	+0.04(+0.12%)
Aug 05, 2005	31.44	31.60	31.42	31.53	219,305	+0.02(+0.07%)
Aug 04, 2005	32.24	32.27	31.47	31.51	119,158	-0.94(-2.90%)
Aug 03, 2005	32.22	32.49	32.22	32.45	40,289	+0.08(+0.23%)
Aug 02, 2005	33.28	33.33	31.90	32.37	123,537	-1.08(-3.23%)
Aug 01, 2005	33.46	33.50	33.31	33.46	28,612	-0.08(-0.23%)
Jul 29, 2005	33.68	33.72	33.37	33.53	30,054	-0.13(-0.39%)
Jul 28, 2005	33.46	33.69	33.44	33.66	19,720	+0.04(+0.12%)
Jul 27, 2005	34.00	34.00	33.44	33.62	38,499	-0.34(-1.01%)
Jul 26, 2005	33.41	33.99	33.32	33.97	60,049	+0.44(+1.32%)
Jul 25, 2005	33.75	33.79	33.44	33.52	40,107	-0.27(-0.80%)
Jul 22, 2005	34.05	34.30	33.75	33.79	75,199	-0.17(-0.49%)
Jul 21, 2005	33.27	34.16	33.24	33.96	78,775	+0.32(+0.96%)
Jul 20, 2005	33.22	34.02	33.20	33.63	112,438	+0.48(+1.45%)
Jul 19, 2005	32.89	33.15	32.75	33.15	54,812	+0.23(+0.69%)
Jul 18, 2005	32.91	33.00	32.69	32.93	87,316	-0.19(-0.56%)
Jul 15, 2005	32.91	33.11	32.67	33.11	33,823	+0.20(+0.61%)
Jul 14, 2005	32.99	33.20	32.82	32.91	70,410	+0.09(+0.27%)
Jul 13, 2005	32.62	32.93	32.62	32.82	18,055	+0.18(+0.55%)
Jul 12, 2005	32.83	32.94	32.55	32.64	41,812	-0.19(-0.57%)
Jul 11, 2005	32.68	32.94	32.51	32.83	49,682	+0.18(+0.55%)
Jul 08, 2005	32.11	32.65	32.01	32.65	39,599	+0.50(+1.54%)
Jul 07, 2005	32.09	32.31	31.88	32.15	54,237	+0.21(+0.65%)
Jul 06, 2005	32.13	32.13	31.68	31.95	63,804	-0.02(-0.06%)
Jul 05, 2005	31.92	32.30	31.79	31.97	56,908	+0.06(+0.17%)

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.