Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	37.99	38.25	37.95	38.17	431,303	+0.21(+0.56%)
Sep 29, 2005	37.77	38.14	37.44	37.95	545,238	+0.00(+0.00%)
Sep 28, 2005	37.87	38.52	37.79	37.95	364,041	+0.08(+0.21%)
Sep 27, 2005	37.99	38.09	37.66	37.87	414,968	+0.01(+0.02%)
Sep 26, 2005	38.54	38.64	37.68	37.87	792,050	-0.72(-1.87%)
Sep 23, 2005	38.59	38.61	38.18	38.59	831,447	+0.12(+0.32%)
Sep 22, 2005	38.39	38.68	38.32	38.46	1,154,994	+0.07(+0.19%)
Sep 21, 2005	38.46	38.56	38.30	38.39	1,152,385	-0.16(-0.42%)
Sep 20, 2005	39.41	39.41	38.46	38.55	1,210,588	-0.86(-2.18%)
Sep 19, 2005	39.71	39.85	39.33	39.41	594,106	-0.29(-0.73%)
Sep 16, 2005	39.70	39.95	39.30	39.70	2,138,537	+0.36(+0.93%)
Sep 15, 2005	39.63	39.63	39.21	39.34	943,322	-0.01(-0.02%)
Sep 14, 2005	39.59	39.64	39.29	39.35	460,954	-0.28(-0.70%)
Sep 13, 2005	39.88	39.95	39.43	39.62	797,678	-0.23(-0.58%)
Sep 12, 2005	39.34	40.24	39.28	39.86	1,103,243	+0.71(+1.80%)
Sep 09, 2005	39.13	39.30	39.04	39.15	391,220	+0.20(+0.52%)
Sep 08, 2005	38.81	39.08	38.79	38.95	680,861	+0.15(+0.38%)
Sep 07, 2005	38.61	38.97	38.61	38.80	1,585,748	+0.09(+0.24%)
Sep 06, 2005	38.43	38.79	38.42	38.70	482,368	+0.27(+0.70%)
Sep 02, 2005	38.76	38.79	38.19	38.44	541,943	-0.42(-1.07%)
Sep 01, 2005	38.93	39.12	38.61	38.85	1,070,572	-0.08(-0.21%)
Aug 31, 2005	38.99	39.11	38.43	38.93	1,001,800	-0.24(-0.61%)
Aug 30, 2005	39.15	39.23	38.68	39.17	596,577	-0.12(-0.32%)
Aug 29, 2005	38.93	39.35	38.83	39.29	792,325	+0.18(+0.47%)
Aug 26, 2005	39.42	39.58	39.07	39.11	554,161	-0.36(-0.90%)
Aug 25, 2005	39.41	39.48	39.12	39.47	351,275	+0.13(+0.33%)
Aug 24, 2005	39.27	39.62	39.16	39.34	423,891	+0.07(+0.19%)
Aug 23, 2005	39.49	39.55	39.14	39.27	636,797	-0.23(-0.57%)
Aug 22, 2005	39.55	39.78	39.39	39.49	345,784	-0.07(-0.17%)
Aug 19, 2005	39.55	39.67	39.37	39.56	351,275	+0.19(+0.48%)
Aug 18, 2005	39.74	39.83	39.37	39.37	420,322	-0.45(-1.13%)
Aug 17, 2005	40.00	40.07	39.64	39.82	319,153	-0.10(-0.26%)
Aug 16, 2005	40.72	40.86	39.85	39.92	537,002	-0.76(-1.88%)
Aug 15, 2005	40.43	40.74	40.07	40.69	360,197	+0.31(+0.78%)
Aug 12, 2005	40.61	40.79	40.15	40.37	257,794	-0.42(-1.04%)
Aug 11, 2005	40.77	40.89	40.60	40.80	492,663	+0.11(+0.27%)
Aug 10, 2005	40.98	41.20	40.53	40.69	414,556	-0.13(-0.32%)
Aug 09, 2005	40.59	40.84	40.50	40.82	603,990	+0.37(+0.92%)
Aug 08, 2005	40.47	40.65	40.32	40.45	291,425	+0.09(+0.23%)
Aug 05, 2005	40.47	40.61	40.23	40.35	459,581	-0.48(-1.18%)
Aug 04, 2005	40.99	41.09	40.72	40.83	341,117	-0.28(-0.69%)
Aug 03, 2005	41.31	41.57	41.02	41.12	680,312	-0.21(-0.51%)
Aug 02, 2005	41.36	41.60	41.28	41.33	398,359	+0.11(+0.27%)
Aug 01, 2005	41.43	41.80	41.08	41.22	543,316	-0.07(-0.16%)
Jul 29, 2005	41.34	41.63	41.20	41.28	556,220	-0.18(-0.44%)
Jul 28, 2005	40.58	41.55	40.58	41.47	791,501	+0.60(+1.46%)
Jul 27, 2005	41.30	41.45	40.58	40.87	986,700	-0.50(-1.20%)
Jul 26, 2005	41.34	41.96	40.50	41.36	2,139,223	+1.81(+4.57%)
Jul 25, 2005	39.43	39.89	39.35	39.56	478,662	+0.12(+0.30%)
Jul 22, 2005	39.41	39.63	39.13	39.44	374,062	+0.10(+0.26%)
Jul 21, 2005	39.76	39.83	39.27	39.34	296,504	-0.42(-1.04%)
Jul 20, 2005	39.16	39.91	39.16	39.75	336,038	+0.57(+1.45%)
Jul 19, 2005	39.16	39.53	39.13	39.19	640,092	+0.14(+0.35%)
Jul 18, 2005	39.16	39.44	38.88	39.05	409,203	-0.07(-0.19%)
Jul 15, 2005	39.41	39.56	39.07	39.12	303,505	-0.22(-0.56%)
Jul 14, 2005	39.67	39.80	39.26	39.34	332,606	+0.05(+0.13%)
Jul 13, 2005	39.72	39.86	39.08	39.29	298,288	-0.26(-0.64%)
Jul 12, 2005	39.70	39.72	39.25	39.54	333,567	-0.18(-0.46%)
Jul 11, 2005	39.52	39.75	39.42	39.72	429,107	+0.39(+0.98%)
Jul 08, 2005	38.75	39.43	38.68	39.34	700,079	+0.59(+1.52%)
Jul 07, 2005	38.18	38.81	37.88	38.75	486,623	+0.28(+0.74%)
Jul 06, 2005	38.57	38.68	38.38	38.46	502,959	-0.09(-0.25%)
Jul 05, 2005	38.21	38.67	37.99	38.56	480,858	+0.11(+0.28%)

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.