Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	34.64	34.97	34.41	34.95	4,102,404	-0.18(-0.52%)
Sep 29, 2005	35.33	35.34	34.81	35.13	3,739,585	-0.36(-1.01%)
Sep 28, 2005	35.52	35.61	35.28	35.49	2,069,257	-0.02(-0.07%)
Sep 27, 2005	35.41	35.72	35.30	35.51	2,100,599	+0.01(+0.02%)
Sep 26, 2005	35.81	35.96	35.37	35.51	1,995,161	-0.16(-0.44%)
Sep 23, 2005	35.66	35.84	35.26	35.66	2,549,949	-0.23(-0.65%)
Sep 22, 2005	35.60	36.16	35.60	35.90	2,548,416	+0.06(+0.16%)
Sep 21, 2005	35.80	36.03	35.53	35.84	3,147,663	+0.02(+0.07%)
Sep 20, 2005	35.90	36.23	35.72	35.82	2,957,226	-0.02(-0.05%)
Sep 19, 2005	35.83	36.61	35.77	35.83	2,595,600	-0.90(-2.46%)
Sep 16, 2005	36.31	36.78	36.25	36.74	4,132,042	+0.59(+1.62%)
Sep 15, 2005	35.81	36.16	35.76	36.15	2,233,803	+0.44(+1.23%)
Sep 14, 2005	36.02	36.13	35.69	35.71	2,839,012	-0.31(-0.86%)
Sep 13, 2005	36.16	36.32	35.87	36.02	2,859,963	-0.33(-0.90%)
Sep 12, 2005	36.22	36.40	36.11	36.35	2,606,501	+0.14(+0.39%)
Sep 09, 2005	35.93	36.24	35.81	36.21	2,142,162	+0.28(+0.78%)
Sep 08, 2005	36.52	36.52	35.92	35.93	2,575,500	-0.52(-1.42%)
Sep 07, 2005	36.78	36.78	36.38	36.45	2,211,489	-0.46(-1.24%)
Sep 06, 2005	36.55	36.93	36.52	36.90	3,302,500	+0.52(+1.44%)
Sep 02, 2005	36.38	36.73	36.22	36.38	3,054,999	-0.13(-0.37%)
Sep 01, 2005	36.59	36.62	36.38	36.52	2,781,267	-0.07(-0.19%)
Aug 31, 2005	36.36	36.59	36.08	36.59	2,398,179	+0.23(+0.65%)
Aug 30, 2005	36.30	36.40	35.99	36.35	2,770,706	-0.09(-0.26%)
Aug 29, 2005	36.11	36.54	35.98	36.45	2,534,278	+0.09(+0.24%)
Aug 26, 2005	36.31	36.46	36.08	36.36	2,618,084	+0.00(+0.00%)
Aug 25, 2005	35.96	36.36	35.96	36.36	3,431,786	+0.38(+1.06%)
Aug 24, 2005	36.34	36.35	35.89	35.98	2,407,888	-0.42(-1.16%)
Aug 23, 2005	36.56	36.66	36.40	36.40	2,821,808	-0.18(-0.50%)
Aug 22, 2005	36.66	36.84	36.27	36.58	3,654,757	-0.51(-1.38%)
Aug 19, 2005	37.21	37.24	37.09	37.09	2,130,238	-0.12(-0.32%)
Aug 18, 2005	36.86	37.30	36.83	37.21	2,065,851	+0.35(+0.96%)
Aug 17, 2005	37.10	37.14	36.84	36.86	1,453,658	-0.25(-0.66%)
Aug 16, 2005	37.46	37.49	37.10	37.10	1,943,208	-0.36(-0.96%)
Aug 15, 2005	37.02	37.47	36.86	37.46	1,803,020	+0.41(+1.11%)
Aug 12, 2005	36.99	37.23	36.84	37.05	1,733,863	+0.06(+0.17%)
Aug 11, 2005	36.84	37.01	36.63	36.99	3,020,762	+0.50(+1.37%)
Aug 10, 2005	36.60	36.83	36.26	36.49	2,090,890	-0.11(-0.30%)
Aug 09, 2005	36.49	36.69	36.37	36.60	1,623,996	+0.14(+0.39%)
Aug 08, 2005	36.56	36.69	36.46	36.46	1,425,553	-0.10(-0.27%)
Aug 05, 2005	36.69	36.71	36.50	36.56	2,537,004	-0.18(-0.50%)
Aug 04, 2005	37.03	37.13	36.69	36.74	2,190,538	-0.32(-0.87%)
Aug 03, 2005	37.22	37.35	36.96	37.06	2,148,464	-0.28(-0.74%)
Aug 02, 2005	37.39	37.55	37.25	37.34	1,615,308	+0.00(+0.00%)
Aug 01, 2005	37.44	37.71	37.30	37.34	1,677,141	-0.09(-0.25%)
Jul 29, 2005	37.31	37.70	37.30	37.43	2,012,024	-0.12(-0.33%)
Jul 28, 2005	37.35	37.71	37.26	37.55	1,854,292	+0.32(+0.87%)
Jul 27, 2005	37.25	37.27	37.01	37.23	1,664,536	+0.22(+0.60%)
Jul 26, 2005	37.24	37.32	36.76	37.01	4,093,716	-0.35(-0.93%)
Jul 25, 2005	37.80	37.83	37.06	37.36	3,922,527	-0.44(-1.16%)
Jul 22, 2005	37.16	38.15	37.03	37.80	4,088,606	+0.90(+2.43%)
Jul 21, 2005	37.53	37.53	36.69	36.90	2,274,514	-0.15(-0.41%)
Jul 20, 2005	36.57	37.37	36.50	37.05	2,052,053	+0.38(+1.02%)
Jul 19, 2005	36.79	36.93	36.55	36.67	2,078,285	+0.01(+0.03%)
Jul 18, 2005	36.47	36.72	36.46	36.66	1,427,426	+0.16(+0.43%)
Jul 15, 2005	36.81	37.00	36.48	36.50	1,879,502	-0.30(-0.81%)
Jul 14, 2005	36.66	36.93	36.57	36.80	1,784,964	+0.37(+1.01%)
Jul 13, 2005	36.37	36.56	36.36	36.43	2,215,747	+0.11(+0.31%)
Jul 12, 2005	36.40	36.59	36.31	36.32	2,218,132	-0.03(-0.08%)
Jul 11, 2005	36.19	36.37	36.05	36.35	3,219,716	+0.37(+1.03%)
Jul 08, 2005	35.93	36.10	35.81	35.98	4,201,710	+0.05(+0.15%)
Jul 07, 2005	35.88	36.08	35.77	35.93	3,106,612	-0.26(-0.71%)
Jul 06, 2005	37.14	37.22	36.16	36.19	3,376,767	-0.87(-2.36%)
Jul 05, 2005	37.07	37.24	36.77	37.06	3,222,271	+0.00(+0.00%)

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.