Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	31.63	31.92	31.54	31.88	18,766,076	+0.20(+0.64%)
Sep 29, 2005	31.50	31.71	31.29	31.68	22,013,218	+0.30(+0.95%)
Sep 28, 2005	31.36	31.58	31.11	31.38	26,075,960	+0.02(+0.07%)
Sep 27, 2005	31.61	31.61	31.21	31.36	19,736,440	-0.01(-0.02%)
Sep 26, 2005	31.85	31.89	31.30	31.37	21,473,746	-0.07(-0.21%)
Sep 23, 2005	31.43	31.76	31.19	31.43	25,037,562	+0.01(+0.02%)
Sep 22, 2005	31.42	31.67	30.78	31.42	30,499,084	+0.51(+1.65%)
Sep 21, 2005	31.30	31.39	30.87	30.91	37,332,172	-0.52(-1.67%)
Sep 20, 2005	31.44	32.12	31.35	31.44	36,243,604	-0.58(-1.82%)
Sep 19, 2005	32.02	32.19	31.88	32.02	46,868,804	+0.10(+0.32%)
Sep 16, 2005	32.17	32.35	31.89	31.92	132,861,232	-0.33(-1.02%)
Sep 15, 2005	32.52	32.59	32.18	32.25	18,939,670	-0.28(-0.85%)
Sep 14, 2005	32.87	32.96	32.43	32.52	21,391,966	-0.27(-0.82%)
Sep 13, 2005	33.82	33.82	32.76	32.79	22,587,876	-0.60(-1.79%)
Sep 12, 2005	33.26	33.56	33.14	33.39	15,715,893	+0.00(+0.00%)
Sep 09, 2005	33.21	33.56	32.67	33.39	14,905,104	+0.02(+0.07%)
Sep 08, 2005	33.18	33.37	32.97	33.37	14,478,749	+0.00(+0.00%)
Sep 07, 2005	33.34	33.45	33.00	33.37	17,538,554	+0.12(+0.37%)
Sep 06, 2005	33.24	33.27	32.59	33.24	23,283,762	+0.83(+2.56%)
Sep 02, 2005	32.85	32.87	32.40	32.41	16,130,428	-0.33(-1.00%)
Sep 01, 2005	32.74	32.84	32.54	32.74	22,880,498	+0.03(+0.09%)
Aug 31, 2005	32.88	32.96	32.52	32.71	29,982,152	-0.17(-0.51%)
Aug 30, 2005	33.00	33.10	32.56	32.88	31,276,748	-0.33(-1.01%)
Aug 29, 2005	33.25	33.43	32.95	33.21	14,462,256	-0.04(-0.11%)
Aug 26, 2005	32.97	33.50	32.89	33.25	20,039,918	+0.30(+0.91%)
Aug 25, 2005	33.34	33.43	32.86	32.95	17,272,322	-0.19(-0.57%)
Aug 24, 2005	33.72	33.80	33.08	33.14	21,284,896	-0.57(-1.70%)
Aug 23, 2005	33.78	33.94	33.69	33.72	12,127,337	-0.24(-0.71%)
Aug 22, 2005	34.09	34.33	33.71	33.96	14,049,920	+0.07(+0.19%)
Aug 19, 2005	34.47	34.47	33.84	33.89	19,853,680	-0.48(-1.40%)
Aug 18, 2005	34.33	34.53	33.83	34.37	11,651,502	+0.09(+0.28%)
Aug 17, 2005	34.42	34.64	34.28	34.28	16,234,336	-0.33(-0.97%)
Aug 16, 2005	34.97	35.07	34.30	34.61	40,911,516	-1.11(-3.12%)
Aug 15, 2005	35.52	35.76	35.29	35.72	14,218,978	+0.29(+0.82%)
Aug 12, 2005	35.52	35.72	35.33	35.43	14,156,715	-0.18(-0.51%)
Aug 11, 2005	35.67	35.87	35.40	35.61	13,140,995	+0.08(+0.23%)
Aug 10, 2005	35.88	36.20	35.48	35.53	15,079,247	-0.28(-0.77%)
Aug 09, 2005	35.76	36.06	35.72	35.81	10,716,875	+0.05(+0.14%)
Aug 08, 2005	36.00	36.04	35.72	35.76	9,932,063	-0.12(-0.34%)
Aug 05, 2005	35.72	36.09	35.67	35.88	12,762,197	+0.02(+0.06%)
Aug 04, 2005	36.15	36.26	35.83	35.86	12,735,670	-0.28(-0.78%)
Aug 03, 2005	36.04	36.19	35.99	36.15	14,550,083	-0.09(-0.24%)
Aug 02, 2005	36.12	36.28	35.98	36.23	8,700,554	+0.20(+0.55%)
Aug 01, 2005	36.10	36.20	35.97	36.04	9,544,742	+0.13(+0.36%)
Jul 29, 2005	36.16	36.37	35.89	35.91	9,367,851	-0.34(-0.94%)
Jul 28, 2005	36.34	36.36	36.05	36.25	8,955,927	+0.01(+0.04%)
Jul 27, 2005	36.02	36.39	35.98	36.23	9,199,893	+0.20(+0.55%)
Jul 26, 2005	36.12	36.28	36.03	36.04	10,214,650	+0.06(+0.16%)
Jul 25, 2005	36.04	36.28	35.88	35.98	9,069,869	-0.07(-0.18%)
Jul 22, 2005	36.01	36.17	35.84	36.04	11,316,273	+0.11(+0.30%)
Jul 21, 2005	36.16	36.16	35.75	35.93	17,179,410	-0.44(-1.22%)
Jul 20, 2005	36.05	36.42	35.87	36.38	12,587,779	+0.17(+0.48%)
Jul 19, 2005	36.37	36.49	36.06	36.20	13,163,124	-0.17(-0.46%)
Jul 18, 2005	36.51	36.63	36.34	36.37	11,048,393	-0.19(-0.52%)
Jul 15, 2005	36.64	36.68	36.35	36.56	12,519,881	-0.19(-0.51%)
Jul 14, 2005	36.61	36.88	36.46	36.75	13,859,696	+0.27(+0.74%)
Jul 13, 2005	36.34	36.55	36.30	36.48	12,056,553	+0.04(+0.10%)
Jul 12, 2005	36.13	36.55	36.11	36.44	11,892,443	+0.21(+0.58%)
Jul 11, 2005	36.27	36.44	36.09	36.23	12,207,605	-0.07(-0.20%)
Jul 08, 2005	35.93	36.38	35.83	36.31	12,888,509	+0.28(+0.79%)
Jul 07, 2005	35.69	36.29	35.65	36.02	16,103,076	+0.09(+0.26%)
Jul 06, 2005	36.32	36.33	35.81	35.93	14,920,635	-0.31(-0.84%)
Jul 05, 2005	35.84	36.31	35.84	36.23	21,122,574	+1.11(+3.15%)

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.