Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	29.98	30.34	29.89	30.30	301,587	+0.29(+0.97%)
Sep 29, 2005	29.85	30.29	29.41	30.01	449,778	+0.19(+0.64%)
Sep 28, 2005	30.31	30.59	29.40	29.82	480,467	-0.59(-1.94%)
Sep 27, 2005	29.95	30.66	29.75	30.41	442,079	+0.60(+2.01%)
Sep 26, 2005	30.33	30.38	29.68	29.81	428,677	+0.06(+0.20%)
Sep 23, 2005	29.75	30.32	28.89	29.75	1,049,260	+0.82(+2.83%)
Sep 22, 2005	28.93	29.80	28.62	28.93	671,472	+0.43(+1.51%)
Sep 21, 2005	27.83	29.33	25.93	28.50	1,452,925	+0.50(+1.79%)
Sep 20, 2005	28.74	28.82	27.78	28.00	285,958	-0.65(-2.27%)
Sep 19, 2005	28.89	29.31	28.49	28.65	200,744	-0.28(-0.97%)
Sep 16, 2005	28.99	29.25	28.79	28.93	342,908	-0.06(-0.21%)
Sep 15, 2005	28.94	29.20	28.93	28.99	264,628	-0.01(-0.03%)
Sep 14, 2005	28.82	29.19	28.82	29.00	429,900	+0.41(+1.43%)
Sep 13, 2005	29.40	29.43	28.57	28.59	620,882	-0.86(-2.92%)
Sep 12, 2005	30.00	30.00	29.43	29.45	464,332	-0.73(-2.42%)
Sep 09, 2005	29.80	30.27	29.80	30.18	296,698	+0.44(+1.48%)
Sep 08, 2005	29.80	30.07	29.60	29.74	138,533	-0.16(-0.54%)
Sep 07, 2005	29.41	30.02	29.26	29.90	334,516	+0.30(+1.01%)
Sep 06, 2005	29.18	29.70	29.16	29.60	194,304	+0.35(+1.20%)
Sep 02, 2005	29.55	29.80	29.18	29.25	167,811	-0.37(-1.25%)
Sep 01, 2005	29.77	30.15	29.51	29.62	369,913	-0.28(-0.94%)
Aug 31, 2005	29.65	30.08	29.43	29.90	807,955	+0.18(+0.61%)
Aug 30, 2005	30.03	30.23	29.69	29.72	432,288	-0.42(-1.39%)
Aug 29, 2005	30.23	30.34	29.52	30.14	578,506	-0.21(-0.69%)
Aug 26, 2005	30.94	31.09	30.23	30.35	300,386	-0.60(-1.94%)
Aug 25, 2005	31.36	31.44	30.91	30.95	320,329	-0.43(-1.37%)
Aug 24, 2005	31.36	31.77	31.20	31.38	222,006	-0.03(-0.10%)
Aug 23, 2005	31.74	31.89	31.21	31.41	173,146	-0.41(-1.29%)
Aug 22, 2005	31.77	32.06	31.63	31.82	165,644	+0.09(+0.28%)
Aug 19, 2005	31.18	31.96	31.18	31.73	300,061	+0.51(+1.63%)
Aug 18, 2005	31.19	31.29	30.98	31.22	330,945	-0.01(-0.03%)
Aug 17, 2005	31.30	31.40	31.15	31.23	226,702	-0.11(-0.35%)
Aug 16, 2005	31.94	31.98	31.31	31.34	525,529	-0.66(-2.06%)
Aug 15, 2005	32.29	32.36	31.87	32.00	205,619	-0.41(-1.26%)
Aug 12, 2005	32.32	32.50	32.20	32.41	311,429	+0.01(+0.03%)
Aug 11, 2005	32.14	32.65	32.05	32.40	267,235	+0.19(+0.59%)
Aug 10, 2005	32.33	32.85	32.08	32.21	280,645	-0.04(-0.12%)
Aug 09, 2005	32.42	32.47	32.17	32.25	273,139	+0.07(+0.22%)
Aug 08, 2005	32.45	32.70	32.11	32.18	168,280	-0.10(-0.33%)
Aug 05, 2005	32.62	32.74	32.21	32.28	279,003	-0.38(-1.15%)
Aug 04, 2005	32.60	32.66	32.26	32.66	331,657	-0.25(-0.76%)
Aug 03, 2005	32.58	32.97	32.39	32.91	228,794	+0.26(+0.80%)
Aug 02, 2005	32.21	32.76	32.21	32.65	338,114	+0.31(+0.96%)
Aug 01, 2005	31.94	32.42	31.92	32.34	276,156	+0.41(+1.28%)
Jul 29, 2005	31.45	32.05	31.44	31.93	390,248	+0.38(+1.20%)
Jul 28, 2005	32.30	32.30	31.31	31.55	639,401	-0.63(-1.96%)
Jul 27, 2005	32.27	32.47	31.95	32.18	186,136	-0.27(-0.83%)
Jul 26, 2005	32.54	32.58	32.11	32.45	216,798	+0.02(+0.06%)
Jul 25, 2005	32.24	32.55	32.21	32.43	251,828	-0.03(-0.09%)
Jul 22, 2005	32.50	32.53	32.25	32.46	197,273	-0.02(-0.06%)
Jul 21, 2005	32.56	32.56	32.24	32.48	281,175	-0.02(-0.06%)
Jul 20, 2005	32.19	32.50	32.00	32.50	229,625	+0.20(+0.62%)
Jul 19, 2005	32.12	32.36	32.05	32.30	397,180	+0.22(+0.69%)
Jul 18, 2005	31.71	32.16	31.69	32.08	435,057	+0.30(+0.94%)
Jul 15, 2005	31.38	31.91	31.38	31.78	291,194	+0.28(+0.89%)
Jul 14, 2005	31.27	31.61	31.27	31.50	270,894	-0.01(-0.03%)
Jul 13, 2005	31.64	31.82	31.22	31.51	276,304	-0.14(-0.44%)
Jul 12, 2005	31.24	31.65	30.92	31.65	322,314	+0.38(+1.22%)
Jul 11, 2005	30.73	31.27	30.71	31.27	253,739	+0.62(+2.02%)
Jul 08, 2005	30.60	31.00	30.30	30.65	474,281	+0.23(+0.76%)
Jul 07, 2005	30.34	30.66	30.07	30.42	427,622	-0.24(-0.78%)
Jul 06, 2005	30.97	31.06	30.48	30.66	345,435	-0.34(-1.10%)
Jul 05, 2005	30.92	31.24	30.69	31.00	261,300	+0.00(+0.00%)

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.