Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	36.17	36.17	35.57	36.06	377,605	+0.07(+0.20%)
Sep 29, 2005	35.65	36.20	35.49	35.99	220,069	+0.38(+1.06%)
Sep 28, 2005	36.19	36.25	35.05	35.61	495,811	-0.57(-1.57%)
Sep 27, 2005	36.57	36.61	35.80	36.18	407,892	-0.20(-0.56%)
Sep 26, 2005	36.72	37.00	35.93	36.39	466,504	-0.10(-0.28%)
Sep 23, 2005	36.49	36.51	35.85	36.49	346,446	+0.50(+1.40%)
Sep 22, 2005	36.04	36.16	35.57	35.98	374,663	+0.11(+0.31%)
Sep 21, 2005	36.12	36.12	35.43	35.87	307,008	-0.25(-0.69%)
Sep 20, 2005	36.16	36.47	35.95	36.12	249,376	-0.05(-0.13%)
Sep 19, 2005	36.51	36.57	35.95	36.16	233,906	-0.21(-0.58%)
Sep 16, 2005	36.58	36.58	36.19	36.38	219,198	-0.02(-0.05%)
Sep 15, 2005	36.43	36.71	36.16	36.39	197,082	-0.17(-0.48%)
Sep 14, 2005	36.72	36.83	36.18	36.57	344,049	-0.09(-0.25%)
Sep 13, 2005	36.95	37.08	36.51	36.66	438,505	-0.38(-1.02%)
Sep 12, 2005	36.88	37.12	36.62	37.04	310,603	+0.23(+0.62%)
Sep 09, 2005	36.50	36.90	36.35	36.81	404,405	+0.31(+0.86%)
Sep 08, 2005	36.44	36.71	36.26	36.50	448,855	+0.09(+0.25%)
Sep 07, 2005	36.00	36.51	36.00	36.40	526,533	+0.17(+0.48%)
Sep 06, 2005	35.50	36.36	35.50	36.23	701,173	+0.74(+2.10%)
Sep 02, 2005	35.76	35.89	35.30	35.49	269,967	-0.09(-0.26%)
Sep 01, 2005	35.34	35.71	35.16	35.58	562,703	+0.22(+0.62%)
Aug 31, 2005	34.24	35.42	34.24	35.36	467,267	+1.28(+3.74%)
Aug 30, 2005	34.12	34.15	33.84	34.08	416,062	-0.04(-0.11%)
Aug 29, 2005	33.85	34.18	33.53	34.12	589,068	-0.20(-0.57%)
Aug 26, 2005	34.42	34.42	34.21	34.32	284,565	-0.11(-0.31%)
Aug 25, 2005	34.49	34.65	34.33	34.42	390,678	-0.07(-0.20%)
Aug 24, 2005	34.73	34.93	34.49	34.49	503,982	-0.24(-0.70%)
Aug 23, 2005	34.71	34.95	34.63	34.73	432,731	+0.03(+0.08%)
Aug 22, 2005	34.54	34.94	34.54	34.71	428,373	+0.21(+0.60%)
Aug 19, 2005	34.47	34.55	34.38	34.50	386,974	+0.09(+0.25%)
Aug 18, 2005	34.16	34.41	33.92	34.41	293,063	+0.25(+0.74%)
Aug 17, 2005	34.58	34.65	34.01	34.16	381,963	-0.36(-1.05%)
Aug 16, 2005	35.16	35.17	34.47	34.52	249,485	-0.63(-1.80%)
Aug 15, 2005	34.93	35.27	34.72	35.16	280,425	+0.21(+0.60%)
Aug 12, 2005	34.68	35.13	34.55	34.94	391,768	+0.26(+0.75%)
Aug 11, 2005	34.62	34.76	34.53	34.68	638,856	+0.16(+0.45%)
Aug 10, 2005	34.46	34.88	34.42	34.53	650,840	+0.11(+0.33%)
Aug 09, 2005	34.77	34.90	34.26	34.41	761,093	-0.36(-1.03%)
Aug 08, 2005	35.02	35.12	34.72	34.77	407,674	-0.20(-0.58%)
Aug 05, 2005	35.07	35.19	34.86	34.97	249,921	-0.10(-0.27%)
Aug 04, 2005	35.29	35.39	34.93	35.07	465,633	-0.28(-0.78%)
Aug 03, 2005	35.25	35.36	34.93	35.34	482,846	+0.14(+0.40%)
Aug 02, 2005	35.16	35.20	34.67	35.20	490,472	+0.00(+0.00%)
Aug 01, 2005	35.22	35.33	34.88	35.20	439,486	-0.02(-0.07%)
Jul 29, 2005	35.66	35.78	34.88	35.22	837,573	-0.90(-2.48%)
Jul 28, 2005	35.34	36.37	34.82	36.12	1,299,066	+1.90(+5.57%)
Jul 27, 2005	34.24	34.47	33.23	34.21	949,133	+0.00(+0.00%)
Jul 26, 2005	35.07	35.11	34.02	34.21	1,316,497	-0.86(-2.45%)
Jul 25, 2005	35.45	35.72	35.04	35.07	376,515	-0.34(-0.95%)
Jul 22, 2005	35.72	35.80	35.20	35.41	264,301	-0.19(-0.54%)
Jul 21, 2005	36.24	36.25	35.49	35.60	473,041	-0.51(-1.42%)
Jul 20, 2005	35.74	36.16	35.44	36.11	280,425	+0.41(+1.16%)
Jul 19, 2005	35.06	36.09	34.90	35.70	654,326	+0.87(+2.50%)
Jul 18, 2005	34.79	34.96	34.65	34.83	253,189	+0.04(+0.12%)
Jul 15, 2005	34.79	34.79	34.48	34.79	279,336	+0.21(+0.60%)
Jul 14, 2005	34.48	34.83	34.29	34.58	451,688	+0.26(+0.76%)
Jul 13, 2005	34.22	34.60	34.19	34.32	870,692	+0.17(+0.48%)
Jul 12, 2005	33.51	34.32	33.46	34.15	543,420	+0.89(+2.66%)
Jul 11, 2005	33.07	33.47	33.07	33.27	540,369	+0.46(+1.40%)
Jul 08, 2005	32.59	32.81	32.33	32.81	642,996	+0.23(+0.70%)
Jul 07, 2005	32.52	32.58	32.16	32.58	465,415	+0.06(+0.20%)
Jul 06, 2005	32.74	32.81	32.31	32.52	258,854	-0.13(-0.41%)
Jul 05, 2005	32.84	32.98	32.59	32.65	281,515	-0.19(-0.57%)

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.