Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	31.83	31.96	31.43	31.93	528,779	+0.10(+0.32%)
Sep 29, 2005	31.62	32.03	31.39	31.82	760,425	+0.21(+0.66%)
Sep 28, 2005	31.19	31.96	31.09	31.62	854,696	+0.43(+1.38%)
Sep 27, 2005	30.96	31.52	30.70	31.18	568,268	+0.27(+0.86%)
Sep 26, 2005	31.21	31.42	30.67	30.92	642,795	-0.17(-0.56%)
Sep 23, 2005	31.09	31.45	30.47	31.09	700,775	+0.18(+0.58%)
Sep 22, 2005	31.41	31.41	30.64	30.91	899,329	-0.68(-2.14%)
Sep 21, 2005	31.86	31.86	31.41	31.59	713,011	-0.42(-1.30%)
Sep 20, 2005	32.22	32.57	31.81	32.00	439,097	-0.14(-0.45%)
Sep 19, 2005	33.06	33.13	31.88	32.15	676,443	-0.99(-2.97%)
Sep 16, 2005	32.87	33.47	32.72	33.13	694,518	+0.27(+0.81%)
Sep 15, 2005	32.98	33.11	32.82	32.87	598,440	-0.08(-0.24%)
Sep 14, 2005	32.72	32.98	32.72	32.95	382,367	+0.12(+0.35%)
Sep 13, 2005	33.11	33.24	32.58	32.83	485,120	-0.99(-2.93%)
Sep 12, 2005	33.25	33.86	33.09	33.82	372,078	+0.68(+2.04%)
Sep 09, 2005	33.25	33.29	32.82	33.15	463,846	-0.27(-0.80%)
Sep 08, 2005	33.35	33.61	33.05	33.41	440,348	+0.08(+0.24%)
Sep 07, 2005	33.21	33.55	33.19	33.34	417,545	+0.13(+0.39%)
Sep 06, 2005	32.82	33.36	32.82	33.21	425,888	+0.40(+1.21%)
Sep 02, 2005	32.52	33.08	32.44	32.81	833,561	+0.26(+0.80%)
Sep 01, 2005	32.23	32.75	32.21	32.55	677,555	+0.14(+0.44%)
Aug 31, 2005	31.63	32.41	31.29	32.41	668,100	+0.78(+2.46%)
Aug 30, 2005	31.75	31.94	31.50	31.63	512,094	-0.12(-0.39%)
Aug 29, 2005	32.26	32.11	31.48	31.75	631,393	-0.50(-1.54%)
Aug 26, 2005	32.21	32.47	31.99	32.25	635,286	+0.05(+0.16%)
Aug 25, 2005	31.92	32.44	31.92	32.20	365,682	+0.28(+0.88%)
Aug 24, 2005	31.97	32.56	31.88	31.92	285,454	-0.29(-0.89%)
Aug 23, 2005	32.29	32.42	32.11	32.21	342,462	-0.15(-0.47%)
Aug 22, 2005	32.01	32.49	32.01	32.36	369,158	+0.32(+0.99%)
Aug 19, 2005	32.27	32.30	32.04	32.04	158,508	-0.24(-0.76%)
Aug 18, 2005	32.34	32.62	32.00	32.28	356,505	-0.30(-0.93%)
Aug 17, 2005	32.32	32.85	31.93	32.59	381,811	+0.22(+0.69%)
Aug 16, 2005	32.85	32.94	32.29	32.36	371,244	-0.52(-1.58%)
Aug 15, 2005	32.62	33.01	32.17	32.88	292,685	+0.27(+0.82%)
Aug 12, 2005	33.04	33.13	32.38	32.62	656,421	-0.69(-2.07%)
Aug 11, 2005	33.19	33.86	33.16	33.31	365,821	-0.01(-0.04%)
Aug 10, 2005	33.07	33.50	33.00	33.32	742,627	+0.35(+1.05%)
Aug 09, 2005	33.41	33.59	32.93	32.98	533,646	-0.43(-1.29%)
Aug 08, 2005	33.62	33.73	33.10	33.41	507,089	-0.04(-0.11%)
Aug 05, 2005	32.99	33.58	32.85	33.44	636,955	+0.47(+1.42%)
Aug 04, 2005	34.20	34.30	32.95	32.98	1,046,297	-1.39(-4.04%)
Aug 03, 2005	34.08	34.37	34.08	34.36	605,531	-0.06(-0.19%)
Aug 02, 2005	34.24	34.44	34.00	34.43	707,032	+0.19(+0.55%)
Aug 01, 2005	34.23	34.48	33.98	34.24	506,254	-0.14(-0.40%)
Jul 29, 2005	34.65	34.65	33.95	34.38	661,704	-0.27(-0.79%)
Jul 28, 2005	34.08	34.65	33.96	34.65	905,446	+0.48(+1.41%)
Jul 27, 2005	33.62	34.21	33.62	34.17	862,760	+0.47(+1.41%)
Jul 26, 2005	33.92	34.23	33.59	33.69	750,692	-0.22(-0.66%)
Jul 25, 2005	34.23	34.23	33.69	33.92	558,256	-0.47(-1.36%)
Jul 22, 2005	33.76	34.61	33.66	34.39	1,714,676	+0.78(+2.33%)
Jul 21, 2005	33.75	34.23	33.39	33.60	1,100,245	-0.13(-0.38%)
Jul 20, 2005	34.31	34.31	33.32	33.73	2,087,867	-0.81(-2.33%)
Jul 19, 2005	31.93	34.54	31.93	34.54	4,320,060	+4.05(+13.28%)
Jul 18, 2005	30.76	30.83	30.42	30.49	386,817	-0.27(-0.89%)
Jul 15, 2005	30.37	30.76	30.26	30.76	447,439	+0.21(+0.68%)
Jul 14, 2005	30.63	30.75	30.20	30.55	596,076	-0.06(-0.21%)
Jul 13, 2005	30.89	31.29	30.57	30.62	879,445	-0.08(-0.26%)
Jul 12, 2005	30.34	30.83	30.18	30.70	527,111	+0.35(+1.16%)
Jul 11, 2005	30.18	30.56	30.12	30.34	428,947	+0.06(+0.19%)
Jul 08, 2005	30.01	30.45	29.70	30.29	486,371	+0.28(+0.93%)
Jul 07, 2005	30.00	30.03	29.62	30.01	672,411	+0.01(+0.05%)
Jul 06, 2005	30.01	30.36	29.84	29.99	868,183	+0.19(+0.65%)
Jul 05, 2005	29.37	29.94	29.09	29.80	910,730	+0.39(+1.32%)

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.