Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	40.49	41.11	40.49	41.11	463,880	+0.72(+1.78%)
Sep 29, 2005	39.54	40.55	39.20	40.39	299,192	+0.89(+2.24%)
Sep 28, 2005	40.28	40.43	39.38	39.51	468,856	-0.95(-2.34%)
Sep 27, 2005	40.62	40.73	40.03	40.45	284,929	-0.16(-0.40%)
Sep 26, 2005	40.52	40.90	40.38	40.62	335,181	+0.04(+0.10%)
Sep 23, 2005	40.57	40.82	40.34	40.57	767,716	+0.48(+1.19%)
Sep 22, 2005	39.84	40.39	39.49	40.10	548,629	+0.32(+0.80%)
Sep 21, 2005	40.51	40.55	39.64	39.78	334,020	-0.65(-1.60%)
Sep 20, 2005	40.52	40.88	40.37	40.42	392,731	-0.10(-0.25%)
Sep 19, 2005	40.70	40.99	40.42	40.52	303,670	-0.11(-0.28%)
Sep 16, 2005	40.49	40.78	40.32	40.64	572,843	+0.14(+0.36%)
Sep 15, 2005	40.38	40.68	40.38	40.49	318,430	+0.08(+0.19%)
Sep 14, 2005	40.34	40.51	40.31	40.42	529,888	+0.04(+0.09%)
Sep 13, 2005	40.70	40.71	40.31	40.38	420,428	-0.25(-0.61%)
Sep 12, 2005	40.54	40.72	40.34	40.63	237,164	+0.02(+0.06%)
Sep 09, 2005	40.32	40.68	40.32	40.60	387,921	+0.28(+0.70%)
Sep 08, 2005	40.36	40.68	40.27	40.32	288,412	-0.17(-0.42%)
Sep 07, 2005	40.67	40.75	40.39	40.49	541,995	-0.24(-0.58%)
Sep 06, 2005	40.36	41.25	40.33	40.72	547,468	+0.33(+0.82%)
Sep 02, 2005	40.30	40.73	40.10	40.39	388,419	+0.08(+0.21%)
Sep 01, 2005	39.87	40.76	39.84	40.31	591,087	+0.43(+1.09%)
Aug 31, 2005	39.25	40.01	39.25	39.87	761,580	+0.68(+1.74%)
Aug 30, 2005	39.40	39.48	38.84	39.19	274,646	-0.14(-0.37%)
Aug 29, 2005	39.30	39.69	38.84	39.34	378,468	+0.10(+0.25%)
Aug 26, 2005	39.75	39.83	39.21	39.24	318,928	-0.39(-0.99%)
Aug 25, 2005	39.60	39.98	39.42	39.63	304,665	+0.08(+0.20%)
Aug 24, 2005	39.67	40.22	39.50	39.55	346,625	-0.18(-0.46%)
Aug 23, 2005	40.04	40.37	39.73	39.73	362,546	-0.30(-0.75%)
Aug 22, 2005	39.70	40.08	39.66	40.04	383,277	+0.24(+0.61%)
Aug 19, 2005	39.70	39.90	39.47	39.80	239,818	+0.18(+0.46%)
Aug 18, 2005	39.83	39.83	39.48	39.61	186,746	-0.25(-0.64%)
Aug 17, 2005	40.16	40.34	39.69	39.87	268,344	-0.39(-0.97%)
Aug 16, 2005	39.96	40.42	39.87	40.26	470,348	+0.33(+0.83%)
Aug 15, 2005	39.80	40.28	39.49	39.93	293,719	+0.24(+0.59%)
Aug 12, 2005	39.64	39.96	39.39	39.69	397,043	+0.08(+0.20%)
Aug 11, 2005	39.10	39.73	39.10	39.61	320,918	+0.37(+0.94%)
Aug 10, 2005	39.19	39.86	39.19	39.25	493,070	+0.20(+0.51%)
Aug 09, 2005	38.98	39.69	38.67	39.05	581,136	-0.08(-0.22%)
Aug 08, 2005	40.14	40.21	38.73	39.13	474,495	-1.13(-2.82%)
Aug 05, 2005	41.22	41.22	39.70	40.27	531,547	-1.10(-2.67%)
Aug 04, 2005	42.15	42.15	41.33	41.37	289,407	-0.84(-2.00%)
Aug 03, 2005	42.27	42.42	41.80	42.21	150,425	-0.05(-0.13%)
Aug 02, 2005	41.88	42.32	41.80	42.27	127,538	+0.43(+1.02%)
Aug 01, 2005	42.06	42.09	41.40	41.84	351,766	-0.19(-0.44%)
Jul 29, 2005	41.78	42.32	41.63	42.03	376,809	+0.29(+0.69%)
Jul 28, 2005	41.39	41.80	41.33	41.74	240,315	+0.34(+0.82%)
Jul 27, 2005	41.33	41.47	40.78	41.40	494,065	+0.08(+0.20%)
Jul 26, 2005	40.54	41.47	40.54	41.31	336,840	+0.75(+1.84%)
Jul 25, 2005	40.52	40.83	40.39	40.57	195,702	-0.01(-0.03%)
Jul 22, 2005	40.36	40.60	40.02	40.58	211,292	+0.34(+0.85%)
Jul 21, 2005	40.76	40.95	40.04	40.24	267,017	-0.65(-1.58%)
Jul 20, 2005	40.73	40.96	40.52	40.88	234,511	+0.05(+0.13%)
Jul 19, 2005	40.57	40.90	40.54	40.83	154,903	+0.28(+0.70%)
Jul 18, 2005	39.90	40.68	39.90	40.54	403,014	+0.49(+1.23%)
Jul 15, 2005	39.84	40.08	39.59	40.05	269,671	+0.08(+0.21%)
Jul 14, 2005	40.46	40.51	39.63	39.96	617,291	-0.37(-0.93%)
Jul 13, 2005	40.58	40.58	40.22	40.34	183,926	-0.36(-0.89%)
Jul 12, 2005	40.49	40.80	40.43	40.70	256,237	+0.09(+0.22%)
Jul 11, 2005	40.16	40.85	40.13	40.61	282,773	+0.37(+0.91%)
Jul 08, 2005	39.36	40.32	39.28	40.24	304,831	+0.75(+1.89%)
Jul 07, 2005	38.95	39.50	38.84	39.49	195,868	+0.36(+0.92%)
Jul 06, 2005	39.20	39.49	39.13	39.13	230,033	-0.22(-0.55%)
Jul 05, 2005	39.05	39.38	38.95	39.35	360,390	+0.20(+0.51%)

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.