Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	43.52	43.84	43.47	43.81	7,506	+0.40(+0.93%)
Sep 29, 2005	43.01	43.47	42.99	43.41	28,834	+0.26(+0.60%)
Sep 28, 2005	43.44	43.46	43.07	43.15	7,863	-0.30(-0.70%)
Sep 27, 2005	43.52	43.55	43.26	43.45	4,766	-0.07(-0.15%)
Sep 26, 2005	43.68	43.84	43.27	43.52	5,719	+0.08(+0.19%)
Sep 23, 2005	43.43	43.52	43.11	43.43	1,548	+0.13(+0.29%)
Sep 22, 2005	42.66	43.36	42.56	43.31	15,132	+0.71(+1.67%)
Sep 21, 2005	43.32	43.32	42.59	42.59	10,842	-0.80(-1.84%)
Sep 20, 2005	44.18	44.20	43.30	43.39	3,217	-0.65(-1.47%)
Sep 19, 2005	44.64	44.64	44.04	44.04	8,221	-0.66(-1.48%)
Sep 16, 2005	44.78	44.78	44.52	44.70	1,787	+0.10(+0.23%)
Sep 15, 2005	44.65	44.69	44.46	44.60	4,408	-0.05(-0.11%)
Sep 14, 2005	45.13	45.13	44.65	44.65	7,029	-0.44(-0.99%)
Sep 13, 2005	45.51	45.51	45.09	45.09	10,008	-0.55(-1.20%)
Sep 12, 2005	45.40	45.64	45.40	45.64	953	+0.24(+0.54%)
Sep 09, 2005	45.26	45.51	45.26	45.40	38,366	+0.25(+0.56%)
Sep 08, 2005	45.20	45.25	45.12	45.14	23,949	-0.43(-0.94%)
Sep 07, 2005	45.09	45.57	45.09	45.57	3,336	+0.49(+1.08%)
Sep 06, 2005	44.64	45.09	44.64	45.09	834	+0.64(+1.44%)
Sep 02, 2005	44.69	44.69	44.45	44.45	1,191	-0.23(-0.51%)
Sep 01, 2005	44.92	45.08	44.61	44.67	1,668	-0.03(-0.08%)
Aug 31, 2005	44.72	44.82	44.52	44.71	62,672	+0.19(+0.43%)
Aug 30, 2005	44.94	44.94	44.46	44.52	2,978	-0.54(-1.19%)
Aug 29, 2005	44.70	45.05	44.70	45.05	1,310	+0.04(+0.09%)
Aug 26, 2005	45.09	45.09	44.88	45.01	1,191	-0.14(-0.32%)
Aug 25, 2005	45.06	45.20	45.06	45.15	2,502	+0.09(+0.20%)
Aug 24, 2005	45.23	45.58	45.04	45.06	6,076	-0.26(-0.57%)
Aug 23, 2005	45.45	45.46	45.15	45.32	9,651	-0.13(-0.28%)
Aug 22, 2005	45.47	45.71	45.35	45.45	5,480	-0.08(-0.18%)
Aug 19, 2005	45.77	45.77	45.46	45.53	5,600	-0.13(-0.28%)
Aug 18, 2005	45.60	45.74	45.60	45.66	1,072	-0.23(-0.49%)
Aug 17, 2005	45.68	45.93	45.66	45.88	3,574	+0.11(+0.24%)
Aug 16, 2005	46.19	46.19	45.70	45.77	3,574	-0.68(-1.46%)
Aug 15, 2005	46.19	46.45	46.19	46.45	595	+0.18(+0.38%)
Aug 12, 2005	46.26	46.28	45.91	46.28	4,051	+0.17(+0.36%)
Aug 11, 2005	46.23	46.39	46.08	46.11	2,263	-0.08(-0.16%)
Aug 10, 2005	46.20	46.61	46.19	46.19	1,429	+0.04(+0.09%)
Aug 09, 2005	45.83	46.19	45.69	46.14	125,465	+0.43(+0.94%)
Aug 08, 2005	45.93	45.93	45.72	45.72	1,191	-0.11(-0.24%)
Aug 05, 2005	46.29	46.29	45.82	45.82	2,383	-0.51(-1.10%)
Aug 04, 2005	46.34	46.45	46.18	46.34	3,931	-0.47(-1.00%)
Aug 03, 2005	46.90	46.90	46.67	46.81	5,242	-0.08(-0.18%)
Aug 02, 2005	46.87	46.97	46.87	46.89	12,391	-0.04(-0.09%)
Aug 01, 2005	46.92	46.93	46.83	46.93	1,191	+0.10(+0.22%)
Jul 29, 2005	47.14	47.14	46.83	46.83	2,383	-0.39(-0.84%)
Jul 28, 2005	46.96	47.24	46.81	47.23	4,408	+0.52(+1.11%)
Jul 27, 2005	46.59	46.71	46.40	46.71	2,740	+0.15(+0.32%)
Jul 26, 2005	46.34	46.65	46.34	46.55	2,263	+0.25(+0.54%)
Jul 25, 2005	46.69	46.79	46.30	46.30	8,459	-0.37(-0.79%)
Jul 22, 2005	46.55	46.69	46.45	46.67	8,221	+0.32(+0.69%)
Jul 21, 2005	46.45	46.53	46.20	46.35	3,336	-0.25(-0.54%)
Jul 20, 2005	46.18	46.61	46.18	46.61	4,885	+0.12(+0.25%)
Jul 19, 2005	46.19	46.49	46.19	46.49	40,272	+0.27(+0.58%)
Jul 18, 2005	46.25	46.26	46.08	46.22	5,838	+0.00(+0.00%)
Jul 15, 2005	46.03	46.25	45.97	46.22	2,621	+0.40(+0.88%)
Jul 14, 2005	46.05	46.09	45.82	45.82	2,025	-0.07(-0.15%)
Jul 13, 2005	45.87	45.98	45.77	45.88	3,217	-0.08(-0.18%)
Jul 12, 2005	45.82	46.04	45.68	45.97	2,025	+0.30(+0.66%)
Jul 11, 2005	45.60	45.82	45.60	45.67	3,931	+0.45(+1.00%)
Jul 08, 2005	44.89	45.30	44.85	45.21	1,906	+0.46(+1.03%)
Jul 07, 2005	44.40	44.75	44.38	44.75	4,289	-0.03(-0.06%)
Jul 06, 2005	44.99	44.99	44.69	44.78	5,957	-0.23(-0.52%)
Jul 05, 2005	44.59	45.07	44.59	45.01	5,004	+0.47(+1.06%)

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.