Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	32.50	32.63	32.09	32.60	517,866	+0.10(+0.32%)
Sep 29, 2005	32.28	32.71	32.05	32.50	744,731	+0.21(+0.66%)
Sep 28, 2005	31.85	32.63	31.75	32.28	837,057	+0.44(+1.38%)
Sep 27, 2005	31.61	32.18	31.35	31.84	556,540	+0.27(+0.86%)
Sep 26, 2005	31.87	32.08	31.32	31.57	629,529	-0.18(-0.56%)
Sep 23, 2005	31.75	32.11	31.11	31.75	686,313	+0.18(+0.58%)
Sep 22, 2005	32.07	32.07	31.28	31.56	880,768	-0.69(-2.14%)
Sep 21, 2005	32.53	32.53	32.08	32.25	698,296	-0.43(-1.30%)
Sep 20, 2005	32.90	33.25	32.48	32.68	430,035	-0.15(-0.45%)
Sep 19, 2005	33.76	33.83	32.55	32.83	662,483	-1.01(-2.97%)
Sep 16, 2005	33.56	34.18	33.41	33.83	680,185	+0.27(+0.81%)
Sep 15, 2005	33.68	33.81	33.52	33.56	586,089	-0.08(-0.24%)
Sep 14, 2005	33.41	33.67	33.41	33.64	374,476	+0.12(+0.35%)
Sep 13, 2005	33.81	33.94	33.27	33.52	475,108	-1.01(-2.93%)
Sep 12, 2005	33.95	34.57	33.79	34.54	364,399	+0.69(+2.04%)
Sep 09, 2005	33.95	33.99	33.52	33.85	454,274	-0.27(-0.80%)
Sep 08, 2005	34.05	34.32	33.75	34.12	431,260	+0.08(+0.24%)
Sep 07, 2005	33.91	34.26	33.89	34.04	408,928	+0.13(+0.39%)
Sep 06, 2005	33.52	34.07	33.52	33.91	417,098	+0.40(+1.21%)
Sep 02, 2005	33.21	33.78	33.13	33.50	816,358	+0.26(+0.80%)
Sep 01, 2005	32.91	33.44	32.89	33.24	663,572	+0.15(+0.44%)
Aug 31, 2005	32.30	33.09	31.95	33.09	654,312	+0.79(+2.46%)
Aug 30, 2005	32.42	32.61	32.16	32.30	501,526	-0.12(-0.38%)
Aug 29, 2005	32.94	32.79	32.14	32.42	618,362	-0.51(-1.54%)
Aug 26, 2005	32.88	33.16	32.66	32.93	622,175	+0.05(+0.16%)
Aug 25, 2005	32.59	33.12	32.59	32.88	358,135	+0.29(+0.88%)
Aug 24, 2005	32.64	33.24	32.55	32.59	279,563	-0.29(-0.89%)
Aug 23, 2005	32.97	33.10	32.79	32.88	335,394	-0.15(-0.47%)
Aug 22, 2005	32.69	33.18	32.69	33.04	361,540	+0.32(+0.99%)
Aug 19, 2005	32.95	32.98	32.72	32.72	155,237	-0.25(-0.76%)
Aug 18, 2005	33.02	33.30	32.68	32.97	349,148	-0.31(-0.93%)
Aug 17, 2005	33.00	33.55	32.61	33.27	373,931	+0.23(+0.69%)
Aug 16, 2005	33.54	33.63	32.97	33.05	363,582	-0.53(-1.57%)
Aug 15, 2005	33.30	33.71	32.85	33.57	286,644	+0.27(+0.82%)
Aug 12, 2005	33.74	33.82	33.06	33.30	642,874	-0.70(-2.07%)
Aug 11, 2005	33.89	34.57	33.85	34.01	358,271	-0.01(-0.04%)
Aug 10, 2005	33.77	34.21	33.70	34.02	727,301	+0.35(+1.05%)
Aug 09, 2005	34.11	34.29	33.63	33.67	522,633	-0.44(-1.29%)
Aug 08, 2005	34.33	34.44	33.80	34.11	496,623	-0.04(-0.11%)
Aug 05, 2005	33.69	34.29	33.54	34.15	623,809	+0.48(+1.42%)
Aug 04, 2005	34.92	35.02	33.64	33.67	1,024,703	-1.42(-4.04%)
Aug 03, 2005	34.79	35.09	34.79	35.09	593,034	-0.07(-0.19%)
Aug 02, 2005	34.96	35.16	34.71	35.15	692,441	+0.19(+0.55%)
Aug 01, 2005	34.96	35.21	34.70	34.96	495,806	-0.14(-0.40%)
Jul 29, 2005	35.38	35.38	34.67	35.10	648,048	-0.28(-0.79%)
Jul 28, 2005	34.79	35.38	34.68	35.38	886,760	+0.49(+1.41%)
Jul 27, 2005	34.33	34.93	34.33	34.89	844,955	+0.48(+1.41%)
Jul 26, 2005	34.63	34.96	34.29	34.40	735,199	-0.23(-0.66%)
Jul 25, 2005	34.96	34.96	34.40	34.63	546,735	-0.48(-1.36%)
Jul 22, 2005	34.47	35.34	34.37	35.11	1,679,288	+0.80(+2.33%)
Jul 21, 2005	34.46	34.95	34.09	34.31	1,077,539	-0.13(-0.38%)
Jul 20, 2005	35.03	35.03	34.02	34.44	2,044,777	-0.82(-2.33%)
Jul 19, 2005	32.61	35.26	32.61	35.26	4,230,903	+4.13(+13.28%)
Jul 18, 2005	31.41	31.48	31.06	31.13	378,834	-0.28(-0.89%)
Jul 15, 2005	31.01	31.41	30.89	31.41	438,205	+0.21(+0.68%)
Jul 14, 2005	31.28	31.39	30.84	31.20	583,774	-0.07(-0.21%)
Jul 13, 2005	31.54	31.94	31.22	31.26	861,295	-0.08(-0.26%)
Jul 12, 2005	30.98	31.48	30.81	31.34	516,232	+0.36(+1.16%)
Jul 11, 2005	30.82	31.20	30.75	30.98	420,094	+0.06(+0.19%)
Jul 08, 2005	30.64	31.09	30.33	30.92	476,334	+0.29(+0.93%)
Jul 07, 2005	30.63	30.66	30.25	30.64	658,533	+0.01(+0.05%)
Jul 06, 2005	30.64	31.00	30.47	30.62	850,265	+0.20(+0.65%)
Jul 05, 2005	29.98	30.57	29.70	30.42	891,934	+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.