Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	40.29	40.91	40.29	40.91	466,183	+0.71(+1.78%)
Sep 29, 2005	39.35	40.35	39.01	40.19	300,677	+0.88(+2.24%)
Sep 28, 2005	40.08	40.23	39.18	39.31	471,183	-0.94(-2.34%)
Sep 27, 2005	40.41	40.53	39.83	40.25	286,343	-0.16(-0.40%)
Sep 26, 2005	40.32	40.70	40.18	40.41	336,845	+0.04(+0.10%)
Sep 23, 2005	40.37	40.62	40.14	40.37	771,527	+0.47(+1.19%)
Sep 22, 2005	39.64	40.19	39.30	39.90	551,353	+0.32(+0.80%)
Sep 21, 2005	40.31	40.35	39.44	39.58	335,678	-0.64(-1.60%)
Sep 20, 2005	40.32	40.68	40.17	40.22	394,680	-0.10(-0.25%)
Sep 19, 2005	40.50	40.79	40.22	40.32	305,177	-0.11(-0.28%)
Sep 16, 2005	40.29	40.58	40.12	40.44	575,687	+0.14(+0.36%)
Sep 15, 2005	40.18	40.48	40.18	40.29	320,011	+0.08(+0.19%)
Sep 14, 2005	40.14	40.31	40.11	40.22	532,519	+0.04(+0.09%)
Sep 13, 2005	40.50	40.51	40.11	40.18	422,515	-0.25(-0.61%)
Sep 12, 2005	40.34	40.52	40.14	40.43	238,341	+0.02(+0.06%)
Sep 09, 2005	40.12	40.48	40.12	40.40	389,847	+0.28(+0.70%)
Sep 08, 2005	40.16	40.48	40.07	40.12	289,843	-0.17(-0.42%)
Sep 07, 2005	40.47	40.55	40.19	40.29	544,686	-0.23(-0.58%)
Sep 06, 2005	40.16	41.04	40.13	40.52	550,186	+0.33(+0.82%)
Sep 02, 2005	40.10	40.53	39.90	40.19	390,347	+0.08(+0.21%)
Sep 01, 2005	39.68	40.56	39.65	40.11	594,021	+0.43(+1.09%)
Aug 31, 2005	39.06	39.81	39.06	39.68	765,361	+0.68(+1.74%)
Aug 30, 2005	39.20	39.29	38.64	39.00	276,010	-0.14(-0.37%)
Aug 29, 2005	39.11	39.49	38.64	39.14	380,347	+0.10(+0.25%)
Aug 26, 2005	39.56	39.63	39.02	39.05	320,511	-0.39(-0.99%)
Aug 25, 2005	39.41	39.78	39.23	39.44	306,177	+0.08(+0.20%)
Aug 24, 2005	39.48	40.02	39.30	39.36	348,345	-0.18(-0.46%)
Aug 23, 2005	39.84	40.17	39.54	39.54	364,346	-0.30(-0.75%)
Aug 22, 2005	39.51	39.89	39.47	39.84	385,180	+0.24(+0.61%)
Aug 19, 2005	39.51	39.71	39.27	39.60	241,008	+0.18(+0.46%)
Aug 18, 2005	39.63	39.63	39.28	39.42	187,673	-0.25(-0.64%)
Aug 17, 2005	39.96	40.14	39.49	39.67	269,676	-0.39(-0.97%)
Aug 16, 2005	39.76	40.22	39.67	40.06	472,683	+0.33(+0.83%)
Aug 15, 2005	39.60	40.08	39.30	39.73	295,177	+0.23(+0.59%)
Aug 12, 2005	39.45	39.77	39.20	39.50	399,014	+0.08(+0.20%)
Aug 11, 2005	38.91	39.53	38.91	39.42	322,511	+0.37(+0.94%)
Aug 10, 2005	39.00	39.66	39.00	39.05	495,517	+0.20(+0.51%)
Aug 09, 2005	38.79	39.49	38.48	38.85	584,021	-0.08(-0.22%)
Aug 08, 2005	39.94	40.01	38.54	38.94	476,850	-1.13(-2.82%)
Aug 05, 2005	41.02	41.02	39.51	40.07	534,186	-1.10(-2.67%)
Aug 04, 2005	41.94	41.94	41.13	41.16	290,843	-0.84(-2.00%)
Aug 03, 2005	42.06	42.21	41.59	42.00	151,172	-0.05(-0.13%)
Aug 02, 2005	41.67	42.11	41.60	42.06	128,171	+0.43(+1.02%)
Aug 01, 2005	41.85	41.88	41.19	41.63	353,512	-0.19(-0.44%)
Jul 29, 2005	41.57	42.11	41.42	41.82	378,680	+0.29(+0.69%)
Jul 28, 2005	41.19	41.60	41.13	41.53	241,508	+0.34(+0.82%)
Jul 27, 2005	41.13	41.27	40.58	41.19	496,517	+0.08(+0.20%)
Jul 26, 2005	40.34	41.26	40.34	41.11	338,512	+0.74(+1.84%)
Jul 25, 2005	40.32	40.63	40.19	40.37	196,673	-0.01(-0.03%)
Jul 22, 2005	40.16	40.40	39.82	40.38	212,341	+0.34(+0.85%)
Jul 21, 2005	40.56	40.74	39.84	40.04	268,343	-0.64(-1.58%)
Jul 20, 2005	40.53	40.76	40.32	40.68	235,675	+0.05(+0.13%)
Jul 19, 2005	40.37	40.70	40.34	40.62	155,672	+0.28(+0.70%)
Jul 18, 2005	39.70	40.47	39.70	40.34	405,014	+0.49(+1.23%)
Jul 15, 2005	39.65	39.89	39.39	39.85	271,009	+0.08(+0.21%)
Jul 14, 2005	40.26	40.31	39.43	39.77	620,355	-0.37(-0.93%)
Jul 13, 2005	40.38	40.38	40.02	40.14	184,840	-0.36(-0.89%)
Jul 12, 2005	40.29	40.60	40.23	40.50	257,509	+0.09(+0.22%)
Jul 11, 2005	39.96	40.65	39.93	40.41	284,176	+0.37(+0.91%)
Jul 08, 2005	39.17	40.12	39.09	40.04	306,344	+0.74(+1.89%)
Jul 07, 2005	38.76	39.30	38.65	39.30	196,840	+0.36(+0.92%)
Jul 06, 2005	39.00	39.29	38.93	38.94	231,175	-0.22(-0.55%)
Jul 05, 2005	38.85	39.18	38.76	39.15	362,179	+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.