Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	32.49	32.62	32.08	32.58	518,077	+0.10(+0.32%)
Sep 29, 2005	32.27	32.70	32.04	32.48	745,034	+0.21(+0.66%)
Sep 28, 2005	31.84	32.62	31.73	32.27	837,398	+0.44(+1.38%)
Sep 27, 2005	31.60	32.17	31.34	31.83	556,766	+0.27(+0.86%)
Sep 26, 2005	31.86	32.07	31.31	31.56	629,785	-0.18(-0.56%)
Sep 23, 2005	31.73	32.10	31.10	31.73	686,592	+0.18(+0.58%)
Sep 22, 2005	32.06	32.06	31.27	31.55	881,127	-0.69(-2.14%)
Sep 21, 2005	32.52	32.52	32.06	32.24	698,580	-0.43(-1.30%)
Sep 20, 2005	32.89	33.24	32.47	32.67	430,210	-0.15(-0.45%)
Sep 19, 2005	33.74	33.82	32.53	32.81	662,752	-1.01(-2.97%)
Sep 16, 2005	33.55	34.16	33.40	33.82	680,462	+0.27(+0.81%)
Sep 15, 2005	33.66	33.80	33.50	33.55	586,328	-0.08(-0.24%)
Sep 14, 2005	33.40	33.66	33.40	33.63	374,629	+0.12(+0.35%)
Sep 13, 2005	33.80	33.93	33.25	33.51	475,302	-1.01(-2.93%)
Sep 12, 2005	33.94	34.56	33.77	34.52	364,548	+0.69(+2.04%)
Sep 09, 2005	33.94	33.98	33.50	33.83	454,459	-0.27(-0.80%)
Sep 08, 2005	34.04	34.30	33.74	34.10	431,436	+0.08(+0.24%)
Sep 07, 2005	33.90	34.24	33.88	34.02	409,094	+0.13(+0.39%)
Sep 06, 2005	33.50	34.05	33.50	33.89	417,268	+0.40(+1.21%)
Sep 02, 2005	33.19	33.77	33.11	33.49	816,691	+0.26(+0.80%)
Sep 01, 2005	32.89	33.43	32.88	33.22	663,842	+0.15(+0.44%)
Aug 31, 2005	32.28	33.08	31.94	33.08	654,579	+0.79(+2.46%)
Aug 30, 2005	32.41	32.60	32.15	32.28	501,730	-0.12(-0.39%)
Aug 29, 2005	32.92	32.78	32.13	32.41	618,614	-0.51(-1.54%)
Aug 26, 2005	32.87	33.14	32.65	32.92	622,429	+0.05(+0.16%)
Aug 25, 2005	32.58	33.11	32.58	32.86	358,281	+0.29(+0.88%)
Aug 24, 2005	32.63	33.23	32.54	32.58	279,677	-0.29(-0.89%)
Aug 23, 2005	32.96	33.09	32.78	32.87	335,531	-0.15(-0.47%)
Aug 22, 2005	32.67	33.16	32.67	33.03	361,687	+0.32(+0.99%)
Aug 19, 2005	32.94	32.97	32.70	32.70	155,300	-0.25(-0.76%)
Aug 18, 2005	33.01	33.29	32.67	32.95	349,290	-0.31(-0.93%)
Aug 17, 2005	32.99	33.53	32.59	33.26	374,084	+0.23(+0.69%)
Aug 16, 2005	33.52	33.62	32.96	33.03	363,730	-0.53(-1.57%)
Aug 15, 2005	33.29	33.69	32.83	33.56	286,761	+0.27(+0.82%)
Aug 12, 2005	33.72	33.81	33.05	33.29	643,135	-0.70(-2.07%)
Aug 11, 2005	33.88	34.56	33.84	33.99	358,417	-0.01(-0.04%)
Aug 10, 2005	33.75	34.19	33.69	34.01	727,597	+0.35(+1.05%)
Aug 09, 2005	34.10	34.28	33.61	33.66	522,845	-0.44(-1.29%)
Aug 08, 2005	34.32	34.43	33.78	34.10	496,826	-0.04(-0.11%)
Aug 05, 2005	33.67	34.27	33.52	34.13	624,063	+0.48(+1.42%)
Aug 04, 2005	34.90	35.01	33.63	33.66	1,025,121	-1.42(-4.04%)
Aug 03, 2005	34.78	35.08	34.78	35.07	593,276	-0.07(-0.19%)
Aug 02, 2005	34.95	35.15	34.70	35.14	692,723	+0.19(+0.55%)
Aug 01, 2005	34.94	35.19	34.68	34.95	496,008	-0.14(-0.40%)
Jul 29, 2005	35.37	35.37	34.65	35.09	648,312	-0.28(-0.79%)
Jul 28, 2005	34.78	35.37	34.66	35.37	887,121	+0.49(+1.41%)
Jul 27, 2005	34.32	34.92	34.32	34.88	845,299	+0.48(+1.41%)
Jul 26, 2005	34.62	34.94	34.28	34.39	735,498	-0.23(-0.66%)
Jul 25, 2005	34.94	34.94	34.38	34.62	546,958	-0.48(-1.36%)
Jul 22, 2005	34.46	35.32	34.35	35.10	1,679,972	+0.80(+2.33%)
Jul 21, 2005	34.45	34.93	34.08	34.30	1,077,978	-0.13(-0.38%)
Jul 20, 2005	35.01	35.01	34.01	34.43	2,045,610	-0.82(-2.33%)
Jul 19, 2005	32.59	35.25	32.59	35.25	4,232,627	+4.13(+13.28%)
Jul 18, 2005	31.40	31.47	31.04	31.12	378,988	-0.28(-0.89%)
Jul 15, 2005	31.00	31.40	30.88	31.40	438,384	+0.21(+0.68%)
Jul 14, 2005	31.26	31.38	30.82	31.18	584,012	-0.07(-0.21%)
Jul 13, 2005	31.53	31.93	31.20	31.25	861,646	-0.08(-0.26%)
Jul 12, 2005	30.97	31.47	30.80	31.33	516,443	+0.36(+1.16%)
Jul 11, 2005	30.81	31.19	30.74	30.97	420,265	+0.06(+0.19%)
Jul 08, 2005	30.62	31.08	30.32	30.91	476,528	+0.29(+0.93%)
Jul 07, 2005	30.62	30.65	30.24	30.62	658,802	+0.01(+0.05%)
Jul 06, 2005	30.63	30.98	30.46	30.61	850,612	+0.20(+0.65%)
Jul 05, 2005	29.97	30.56	29.69	30.41	892,298	+0.40(+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.