Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	42.09	42.52	42.09	42.18	1,169,946	+0.02(+0.04%)
Sep 29, 2005	41.94	42.23	41.45	42.16	1,345,342	+0.22(+0.53%)
Sep 28, 2005	41.20	42.10	41.13	41.94	2,514,614	+1.04(+2.54%)
Sep 27, 2005	40.82	40.97	40.55	40.90	1,723,024	+0.08(+0.20%)
Sep 26, 2005	40.89	40.93	40.65	40.82	1,042,365	+0.12(+0.28%)
Sep 23, 2005	40.70	40.95	40.52	40.70	883,619	+0.04(+0.09%)
Sep 22, 2005	40.54	40.75	40.33	40.66	1,693,885	+0.12(+0.31%)
Sep 21, 2005	40.83	41.11	40.49	40.54	1,944,098	-0.07(-0.18%)
Sep 20, 2005	41.03	41.32	40.61	40.61	1,413,296	-0.42(-1.02%)
Sep 19, 2005	41.03	41.31	40.57	41.03	863,818	-0.28(-0.67%)
Sep 16, 2005	41.06	41.36	40.90	41.30	3,400,371	+0.22(+0.54%)
Sep 15, 2005	40.53	41.15	40.53	41.08	1,764,539	+0.62(+1.54%)
Sep 14, 2005	40.44	40.92	40.42	40.46	1,917,209	+0.21(+0.53%)
Sep 13, 2005	40.15	40.72	40.09	40.25	1,941,960	+0.10(+0.24%)
Sep 12, 2005	40.02	40.18	39.88	40.15	2,478,275	+0.15(+0.38%)
Sep 09, 2005	40.00	40.35	39.81	40.00	2,741,313	-0.91(-2.22%)
Sep 08, 2005	40.89	41.10	40.73	40.90	1,113,693	+0.02(+0.04%)
Sep 07, 2005	41.03	41.14	40.65	40.89	2,041,978	-0.23(-0.56%)
Sep 06, 2005	41.24	41.32	41.04	41.12	1,957,373	-0.01(-0.02%)
Sep 02, 2005	41.26	41.37	41.03	41.13	924,121	-0.16(-0.39%)
Sep 01, 2005	41.33	41.48	41.06	41.29	1,338,592	-0.20(-0.47%)
Aug 31, 2005	40.65	41.54	40.46	41.48	1,871,532	+0.78(+1.92%)
Aug 30, 2005	40.40	40.78	40.38	40.70	1,301,353	+0.26(+0.64%)
Aug 29, 2005	40.44	40.66	40.14	40.44	1,257,026	-0.11(-0.26%)
Aug 26, 2005	40.48	40.78	40.19	40.55	1,109,756	+0.08(+0.20%)
Aug 25, 2005	40.47	40.53	40.26	40.47	888,232	+0.05(+0.13%)
Aug 24, 2005	40.70	40.74	40.31	40.42	1,844,530	-0.41(-1.00%)
Aug 23, 2005	41.11	41.11	40.78	40.82	1,076,454	-0.22(-0.54%)
Aug 22, 2005	40.89	41.22	40.77	41.05	1,306,191	+0.12(+0.28%)
Aug 19, 2005	41.17	41.36	40.88	40.93	1,005,238	-0.24(-0.58%)
Aug 18, 2005	41.45	41.52	41.12	41.17	1,568,666	-0.47(-1.13%)
Aug 17, 2005	41.51	41.74	41.46	41.64	1,996,300	+0.28(+0.69%)
Aug 16, 2005	41.48	41.64	41.36	41.36	1,353,105	-0.25(-0.60%)
Aug 15, 2005	41.65	41.77	41.44	41.61	1,452,110	-0.14(-0.34%)
Aug 12, 2005	42.02	42.09	41.48	41.75	1,411,046	-0.47(-1.12%)
Aug 11, 2005	42.09	42.37	42.04	42.22	1,310,803	-0.01(-0.02%)
Aug 10, 2005	41.79	42.56	41.69	42.23	1,559,666	+0.41(+0.98%)
Aug 09, 2005	41.47	41.84	41.45	41.82	1,436,585	+0.44(+1.05%)
Aug 08, 2005	41.38	41.57	41.29	41.38	1,036,064	-0.04(-0.09%)
Aug 05, 2005	41.29	41.56	41.24	41.42	1,516,464	+0.04(+0.09%)
Aug 04, 2005	41.20	41.58	41.15	41.38	2,367,232	+0.14(+0.34%)
Aug 03, 2005	40.80	41.33	40.62	41.24	1,505,663	-0.01(-0.02%)
Aug 02, 2005	40.09	41.33	40.03	41.25	2,355,419	+1.24(+3.11%)
Aug 01, 2005	40.04	40.31	39.97	40.01	1,876,932	+0.01(+0.02%)
Jul 29, 2005	40.31	40.43	39.86	40.00	1,551,340	-0.36(-0.88%)
Jul 28, 2005	40.44	41.15	40.22	40.35	2,730,062	+0.34(+0.84%)
Jul 27, 2005	39.84	40.27	39.74	40.02	1,427,247	+0.18(+0.45%)
Jul 26, 2005	39.43	40.00	39.23	39.84	1,917,546	+0.63(+1.61%)
Jul 25, 2005	39.50	39.76	39.06	39.21	2,432,035	-0.41(-1.03%)
Jul 22, 2005	40.19	40.26	39.46	39.62	2,108,919	-0.43(-1.07%)
Jul 21, 2005	40.89	40.89	40.03	40.04	1,247,575	-0.84(-2.07%)
Jul 20, 2005	40.49	40.98	40.39	40.89	1,667,334	+0.40(+0.99%)
Jul 19, 2005	40.63	40.72	40.28	40.49	989,374	-0.18(-0.44%)
Jul 18, 2005	40.21	40.88	40.21	40.66	1,257,588	+0.47(+1.17%)
Jul 15, 2005	40.30	40.34	39.81	40.19	955,173	-0.11(-0.26%)
Jul 14, 2005	40.58	40.79	40.13	40.30	1,031,789	+0.28(+0.71%)
Jul 13, 2005	39.71	40.20	39.58	40.02	1,005,575	+0.20(+0.49%)
Jul 12, 2005	40.09	40.17	39.70	39.82	1,252,413	-0.36(-0.91%)
Jul 11, 2005	40.00	40.32	39.86	40.18	2,319,754	+0.59(+1.48%)
Jul 08, 2005	39.13	39.77	39.11	39.60	1,379,432	+0.43(+1.09%)
Jul 07, 2005	39.02	39.39	38.60	39.17	2,051,653	-0.20(-0.52%)
Jul 06, 2005	39.87	40.04	39.30	39.38	1,513,538	-0.50(-1.25%)
Jul 05, 2005	39.91	40.08	39.83	39.87	1,939,597	-0.04(-0.09%)

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.