Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	30.48	30.55	30.27	30.39	128,925	-0.04(-0.13%)
Sep 29, 2005	30.06	30.52	29.99	30.43	126,493	+0.33(+1.08%)
Sep 28, 2005	29.90	30.16	29.89	30.11	134,872	+0.26(+0.87%)
Sep 27, 2005	29.80	29.92	29.64	29.85	273,798	+0.08(+0.27%)
Sep 26, 2005	29.73	29.85	29.66	29.76	252,446	+0.17(+0.56%)
Sep 23, 2005	29.60	29.63	29.38	29.60	159,738	-0.05(-0.16%)
Sep 22, 2005	29.80	29.80	29.51	29.65	187,037	-0.24(-0.82%)
Sep 21, 2005	30.36	30.39	29.69	29.89	240,283	-0.45(-1.49%)
Sep 20, 2005	30.49	30.63	30.31	30.34	180,550	-0.15(-0.50%)
Sep 19, 2005	30.48	30.64	30.43	30.49	170,009	-0.01(-0.02%)
Sep 16, 2005	30.34	30.55	30.25	30.50	178,658	+0.21(+0.70%)
Sep 15, 2005	30.15	30.31	30.15	30.29	180,009	+0.21(+0.70%)
Sep 14, 2005	30.02	30.17	29.96	30.08	103,519	+0.13(+0.42%)
Sep 13, 2005	30.15	30.21	29.95	29.95	207,038	-0.26(-0.86%)
Sep 12, 2005	30.21	30.26	30.05	30.21	167,036	-0.01(-0.02%)
Sep 09, 2005	30.11	30.29	29.96	30.22	168,928	+0.35(+1.16%)
Sep 08, 2005	30.07	30.13	29.84	29.87	83,247	-0.23(-0.77%)
Sep 07, 2005	30.12	30.12	29.97	30.11	205,416	-0.02(-0.06%)
Sep 06, 2005	29.84	30.20	29.84	30.12	164,063	+0.31(+1.06%)
Sep 02, 2005	29.87	29.97	29.78	29.81	142,710	-0.06(-0.19%)
Sep 01, 2005	29.54	29.89	29.39	29.86	168,387	+0.40(+1.34%)
Aug 31, 2005	29.18	29.47	29.12	29.47	105,681	+0.30(+1.03%)
Aug 30, 2005	29.13	29.21	28.93	29.17	227,039	-0.02(-0.08%)
Aug 29, 2005	28.82	29.19	28.79	29.19	100,546	+0.13(+0.46%)
Aug 26, 2005	28.98	29.22	28.98	29.06	192,713	-0.10(-0.33%)
Aug 25, 2005	29.04	29.17	28.98	29.15	110,276	+0.21(+0.73%)
Aug 24, 2005	29.04	29.34	28.92	28.94	186,766	-0.09(-0.29%)
Aug 23, 2005	28.95	29.10	28.92	29.03	177,306	+0.14(+0.50%)
Aug 22, 2005	28.79	28.91	28.73	28.88	82,977	+0.19(+0.66%)
Aug 19, 2005	28.50	28.70	28.50	28.70	82,166	+0.23(+0.81%)
Aug 18, 2005	28.38	28.51	28.17	28.47	93,788	+0.11(+0.38%)
Aug 17, 2005	28.46	28.46	28.14	28.36	227,039	-0.09(-0.30%)
Aug 16, 2005	28.83	28.87	28.42	28.44	154,873	-0.44(-1.54%)
Aug 15, 2005	28.83	28.91	28.71	28.89	123,790	+0.11(+0.39%)
Aug 12, 2005	28.84	28.87	28.55	28.78	132,709	-0.03(-0.10%)
Aug 11, 2005	28.65	28.92	28.64	28.81	79,734	+0.15(+0.53%)
Aug 10, 2005	28.86	29.04	28.50	28.65	168,387	+0.09(+0.31%)
Aug 09, 2005	28.38	28.63	28.38	28.57	277,853	+0.24(+0.86%)
Aug 08, 2005	29.00	29.02	28.30	28.32	478,674	-0.59(-2.03%)
Aug 05, 2005	29.35	29.35	28.75	28.91	229,201	-0.51(-1.74%)
Aug 04, 2005	29.59	29.60	29.38	29.42	123,520	-0.24(-0.80%)
Aug 03, 2005	29.56	29.86	29.43	29.66	271,095	+0.12(+0.41%)
Aug 02, 2005	29.16	29.54	29.16	29.54	150,819	+0.60(+2.08%)
Aug 01, 2005	29.28	29.28	28.93	28.93	295,151	-0.28(-0.98%)
Jul 29, 2005	29.29	29.39	29.20	29.22	176,496	-0.02(-0.08%)
Jul 28, 2005	29.12	29.28	28.97	29.24	101,086	+0.20(+0.68%)
Jul 27, 2005	28.95	29.07	28.93	29.04	197,037	+0.14(+0.50%)
Jul 26, 2005	28.93	29.08	28.90	28.90	165,684	-0.02(-0.06%)
Jul 25, 2005	29.03	29.12	28.88	28.92	159,738	-0.02(-0.08%)
Jul 22, 2005	28.66	28.97	28.66	28.94	151,900	+0.28(+0.98%)
Jul 21, 2005	29.11	29.11	28.56	28.66	311,638	-0.48(-1.65%)
Jul 20, 2005	28.97	29.15	28.84	29.14	152,711	+0.09(+0.29%)
Jul 19, 2005	28.97	29.09	28.90	29.05	241,905	+0.10(+0.36%)
Jul 18, 2005	29.07	29.07	28.95	28.95	94,870	-0.06(-0.19%)
Jul 15, 2005	28.99	29.12	28.92	29.01	89,734	+0.01(+0.03%)
Jul 14, 2005	29.47	29.49	28.87	29.00	268,122	-0.34(-1.15%)
Jul 13, 2005	29.33	29.40	29.23	29.34	120,006	+0.04(+0.13%)
Jul 12, 2005	29.27	29.35	29.11	29.30	185,685	+0.11(+0.37%)
Jul 11, 2005	29.06	29.23	29.04	29.19	192,172	+0.20(+0.68%)
Jul 08, 2005	28.64	29.01	28.64	29.00	127,844	+0.27(+0.93%)
Jul 07, 2005	28.23	28.73	28.18	28.73	274,069	+0.22(+0.77%)
Jul 06, 2005	28.97	28.99	28.51	28.51	203,524	-0.47(-1.62%)
Jul 05, 2005	28.86	29.04	28.73	28.98	185,956	+0.07(+0.24%)

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.