Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	39.00	39.27	38.90	39.25	76,465	+0.11(+0.28%)
Sep 29, 2005	38.75	39.14	38.60	39.14	85,372	+0.47(+1.21%)
Sep 28, 2005	38.75	38.85	38.55	38.68	35,903	-0.02(-0.06%)
Sep 27, 2005	38.53	38.81	38.41	38.70	38,369	+0.28(+0.72%)
Sep 26, 2005	38.60	38.73	38.30	38.42	114,697	-0.02(-0.06%)
Sep 23, 2005	38.44	38.58	38.20	38.44	70,298	+0.03(+0.08%)
Sep 22, 2005	38.09	38.53	38.09	38.41	76,054	+0.11(+0.29%)
Sep 21, 2005	38.38	38.54	38.26	38.30	84,550	-0.51(-1.32%)
Sep 20, 2005	39.10	39.20	38.71	38.81	40,151	-0.38(-0.97%)
Sep 19, 2005	39.33	39.48	39.04	39.19	40,836	-0.26(-0.65%)
Sep 16, 2005	39.55	39.60	39.30	39.45	45,084	+0.07(+0.17%)
Sep 15, 2005	39.41	39.41	39.25	39.38	50,291	+0.09(+0.24%)
Sep 14, 2005	39.44	39.49	39.18	39.29	22,473	-0.15(-0.39%)
Sep 13, 2005	39.54	39.67	39.39	39.44	44,125	-0.26(-0.64%)
Sep 12, 2005	39.70	39.82	39.65	39.70	23,432	+0.03(+0.07%)
Sep 09, 2005	39.47	39.76	39.43	39.67	34,258	+0.30(+0.76%)
Sep 08, 2005	39.26	39.52	39.24	39.37	94,142	-0.28(-0.70%)
Sep 07, 2005	39.55	39.65	39.34	39.65	63,858	+0.07(+0.17%)
Sep 06, 2005	39.25	39.58	39.25	39.58	53,169	+0.50(+1.29%)
Sep 02, 2005	39.19	39.36	39.02	39.08	52,895	-0.07(-0.17%)
Sep 01, 2005	39.22	39.39	39.04	39.14	63,172	-0.12(-0.30%)
Aug 31, 2005	38.95	39.27	38.87	39.26	43,439	+0.41(+1.05%)
Aug 30, 2005	38.65	39.00	38.65	38.85	42,617	-0.23(-0.58%)
Aug 29, 2005	38.64	39.11	38.63	39.08	58,102	+0.26(+0.66%)
Aug 26, 2005	38.98	39.01	38.79	38.82	143,886	-0.16(-0.41%)
Aug 25, 2005	38.97	39.11	38.91	38.98	99,624	+0.17(+0.43%)
Aug 24, 2005	39.10	39.32	38.81	38.81	217,062	-0.32(-0.82%)
Aug 23, 2005	39.24	39.25	39.05	39.14	61,528	-0.15(-0.39%)
Aug 22, 2005	39.30	39.43	39.05	39.29	72,902	+0.16(+0.41%)
Aug 19, 2005	39.26	39.28	39.09	39.13	61,802	+0.00(+0.00%)
Aug 18, 2005	38.68	39.23	38.68	39.13	92,909	+0.43(+1.11%)
Aug 17, 2005	38.77	38.83	38.63	38.70	95,650	-0.01(-0.04%)
Aug 16, 2005	39.06	39.09	38.71	38.71	32,614	-0.40(-1.03%)
Aug 15, 2005	38.92	39.17	38.84	39.11	35,080	+0.23(+0.58%)
Aug 12, 2005	38.96	39.01	38.73	38.89	29,325	-0.16(-0.41%)
Aug 11, 2005	38.97	39.11	38.79	39.05	55,910	+0.12(+0.32%)
Aug 10, 2005	39.15	39.30	38.81	38.92	37,547	-0.01(-0.04%)
Aug 09, 2005	39.00	39.06	38.87	38.94	38,643	+0.12(+0.30%)
Aug 08, 2005	38.97	39.08	38.76	38.82	29,325	-0.20(-0.52%)
Aug 05, 2005	39.30	39.30	38.91	39.03	28,503	-0.38(-0.96%)
Aug 04, 2005	39.59	39.59	39.35	39.41	39,054	-0.24(-0.61%)
Aug 03, 2005	39.58	39.69	39.49	39.65	49,195	-0.04(-0.11%)
Aug 02, 2005	39.53	39.73	39.49	39.69	25,762	+0.18(+0.46%)
Aug 01, 2005	39.62	39.76	39.42	39.51	35,903	-0.10(-0.26%)
Jul 29, 2005	39.92	39.94	39.61	39.61	40,151	-0.24(-0.60%)
Jul 28, 2005	39.56	39.95	39.54	39.85	38,369	+0.35(+0.89%)
Jul 27, 2005	39.55	39.56	39.35	39.50	60,432	+0.09(+0.22%)
Jul 26, 2005	39.52	39.62	39.36	39.41	60,980	-0.04(-0.09%)
Jul 25, 2005	39.70	39.72	39.34	39.45	21,788	-0.16(-0.41%)
Jul 22, 2005	39.33	39.65	39.33	39.61	31,792	+0.18(+0.46%)
Jul 21, 2005	39.48	39.69	39.37	39.43	41,110	-0.18(-0.44%)
Jul 20, 2005	39.44	39.68	39.24	39.60	79,891	+0.02(+0.06%)
Jul 19, 2005	39.55	39.58	39.32	39.58	58,239	+0.17(+0.43%)
Jul 18, 2005	39.55	39.55	39.41	39.41	32,477	-0.09(-0.24%)
Jul 15, 2005	39.26	39.54	39.26	39.51	43,302	+0.01(+0.02%)
Jul 14, 2005	39.41	39.62	39.33	39.50	44,125	+0.25(+0.63%)
Jul 13, 2005	39.04	39.29	39.04	39.25	27,955	+0.23(+0.60%)
Jul 12, 2005	39.15	39.19	38.99	39.02	46,728	+0.08(+0.21%)
Jul 11, 2005	38.90	39.04	38.77	38.94	62,761	+0.31(+0.81%)
Jul 08, 2005	38.24	38.72	38.11	38.63	44,536	+0.53(+1.38%)
Jul 07, 2005	37.69	38.21	37.69	38.10	50,291	-0.07(-0.17%)
Jul 06, 2005	38.35	38.45	38.11	38.17	28,640	-0.32(-0.83%)
Jul 05, 2005	38.24	38.51	38.07	38.49	106,475	+0.24(+0.63%)

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.