Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	38.03	38.17	37.90	38.04	94,135	-0.59(-1.52%)
Sep 29, 2005	38.20	38.65	38.06	38.62	80,472	+1.03(+2.73%)
Sep 28, 2005	37.60	37.69	37.49	37.60	43,989	+0.65(+1.77%)
Sep 27, 2005	36.97	36.97	36.79	36.95	43,689	-0.21(-0.56%)
Sep 26, 2005	37.20	37.30	37.07	37.15	38,284	+0.43(+1.18%)
Sep 23, 2005	36.72	36.90	36.51	36.72	36,933	-0.04(-0.11%)
Sep 22, 2005	36.81	36.90	36.54	36.76	60,955	-0.19(-0.50%)
Sep 21, 2005	36.87	37.03	36.30	36.95	35,131	+0.38(+1.04%)
Sep 20, 2005	36.77	37.09	36.57	36.57	44,590	+0.27(+0.73%)
Sep 19, 2005	36.37	36.42	36.28	36.30	46,542	-0.11(-0.31%)
Sep 16, 2005	36.50	36.51	36.31	36.41	38,735	+0.26(+0.72%)
Sep 15, 2005	36.42	36.49	35.97	36.15	34,681	+0.35(+0.97%)
Sep 14, 2005	36.02	36.11	35.81	35.81	33,330	-0.07(-0.19%)
Sep 13, 2005	36.02	36.03	35.85	35.87	34,831	-0.23(-0.65%)
Sep 12, 2005	36.09	36.30	35.97	36.11	63,957	+0.12(+0.33%)
Sep 09, 2005	35.90	36.05	35.77	35.99	23,871	+0.73(+2.08%)
Sep 08, 2005	35.33	35.47	35.25	35.25	18,766	-0.23(-0.64%)
Sep 07, 2005	35.58	35.60	35.47	35.48	52,697	-0.25(-0.71%)
Sep 06, 2005	35.67	35.87	35.57	35.73	19,367	+0.31(+0.86%)
Sep 02, 2005	35.33	35.50	35.29	35.43	28,675	+0.07(+0.19%)
Sep 01, 2005	35.09	35.36	35.09	35.36	25,523	+0.51(+1.45%)
Aug 31, 2005	34.57	34.90	34.45	34.86	46,692	+0.53(+1.55%)
Aug 30, 2005	34.60	34.60	34.32	34.32	10,209	-0.41(-1.17%)
Aug 29, 2005	34.64	34.73	34.59	34.73	27,174	-0.07(-0.21%)
Aug 26, 2005	35.00	35.00	34.80	34.80	20,868	-0.17(-0.48%)
Aug 25, 2005	34.80	34.97	34.75	34.97	17,716	+0.28(+0.81%)
Aug 24, 2005	34.87	34.90	34.64	34.69	29,726	-0.25(-0.72%)
Aug 23, 2005	34.97	35.03	34.84	34.94	16,665	-0.23(-0.64%)
Aug 22, 2005	34.66	35.17	34.66	35.17	31,828	+0.65(+1.87%)
Aug 19, 2005	34.52	34.52	34.47	34.52	29,426	+0.07(+0.21%)
Aug 18, 2005	34.37	34.45	34.27	34.45	18,166	-0.11(-0.33%)
Aug 17, 2005	34.60	34.66	34.56	34.56	14,863	-0.19(-0.54%)
Aug 16, 2005	34.84	34.84	34.62	34.75	37,533	-0.22(-0.63%)
Aug 15, 2005	34.66	34.97	34.64	34.97	19,367	+0.35(+1.00%)
Aug 12, 2005	34.57	34.62	34.44	34.62	38,434	-0.01(-0.02%)
Aug 11, 2005	34.47	34.63	34.44	34.63	26,574	+0.69(+2.02%)
Aug 10, 2005	33.81	34.16	33.81	33.94	100,590	+0.69(+2.06%)
Aug 09, 2005	33.20	33.28	33.09	33.26	28,826	+0.55(+1.67%)
Aug 08, 2005	32.92	32.96	32.71	32.71	7,506	-0.05(-0.16%)
Aug 05, 2005	32.93	32.93	32.63	32.76	23,721	-0.47(-1.40%)
Aug 04, 2005	33.37	33.37	33.11	33.23	12,761	-0.22(-0.66%)
Aug 03, 2005	33.43	33.45	33.30	33.45	18,616	-0.01(-0.04%)
Aug 02, 2005	33.26	33.46	33.24	33.46	6,005	+0.26(+0.78%)
Aug 01, 2005	33.18	33.20	33.08	33.20	4,954	+0.31(+0.95%)
Jul 29, 2005	32.94	32.94	32.87	32.89	5,705	-0.01(-0.04%)
Jul 28, 2005	32.84	32.90	32.74	32.90	5,705	+0.10(+0.30%)
Jul 27, 2005	32.20	32.81	32.20	32.80	8,707	+0.29(+0.90%)
Jul 26, 2005	32.57	32.68	32.45	32.51	30,327	-0.18(-0.55%)
Jul 25, 2005	32.84	32.97	32.69	32.69	24,472	-0.27(-0.83%)
Jul 22, 2005	32.97	33.03	32.79	32.96	17,716	-0.01(-0.04%)
Jul 21, 2005	32.82	32.99	32.70	32.98	39,335	+0.40(+1.23%)
Jul 20, 2005	32.47	32.60	32.32	32.58	13,812	+0.05(+0.14%)
Jul 19, 2005	32.38	32.53	32.25	32.53	20,718	+0.22(+0.68%)
Jul 18, 2005	32.53	32.74	32.31	32.31	26,724	-0.23(-0.70%)
Jul 15, 2005	32.38	32.54	32.38	32.54	14,262	+0.04(+0.12%)
Jul 14, 2005	32.50	32.54	32.49	32.50	5,104	+0.23(+0.70%)
Jul 13, 2005	32.30	32.40	32.20	32.27	12,010	-0.37(-1.14%)
Jul 12, 2005	32.46	32.64	32.37	32.64	54,499	+0.33(+1.01%)
Jul 11, 2005	32.16	32.32	32.16	32.32	14,112	+0.15(+0.48%)
Jul 08, 2005	31.97	32.16	31.97	32.16	10,059	+0.36(+1.13%)
Jul 07, 2005	31.64	31.82	31.64	31.80	21,619	-0.26(-0.81%)
Jul 06, 2005	32.17	32.17	31.84	32.06	37,984	-0.21(-0.64%)
Jul 05, 2005	32.17	32.27	32.06	32.27	15,764	-0.02(-0.06%)

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.