Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	34.04	34.37	34.00	34.18	912,113	+0.04(+0.12%)
Sep 29, 2005	33.90	34.18	33.62	34.14	1,594,898	+0.18(+0.53%)
Sep 28, 2005	33.96	34.09	33.76	33.96	967,385	+0.39(+1.18%)
Sep 27, 2005	33.58	33.71	33.35	33.56	1,275,183	-0.36(-1.05%)
Sep 26, 2005	33.90	34.09	33.79	33.92	1,607,702	+0.87(+2.63%)
Sep 23, 2005	33.05	33.17	32.58	33.05	1,548,880	-0.31(-0.92%)
Sep 22, 2005	33.36	33.39	33.10	33.36	1,751,460	-0.21(-0.61%)
Sep 21, 2005	33.81	33.92	33.52	33.56	1,142,835	-0.39(-1.14%)
Sep 20, 2005	33.95	34.47	33.85	33.95	917,944	-0.24(-0.69%)
Sep 19, 2005	34.19	34.30	34.08	34.19	1,280,634	-0.69(-1.99%)
Sep 16, 2005	34.47	34.91	34.44	34.88	1,315,496	+0.94(+2.77%)
Sep 15, 2005	34.02	34.07	33.82	33.94	540,168	-0.30(-0.88%)
Sep 14, 2005	34.44	34.51	34.13	34.24	713,590	-0.15(-0.44%)
Sep 13, 2005	34.68	34.70	34.33	34.39	1,322,469	-0.58(-1.65%)
Sep 12, 2005	35.04	35.17	34.85	34.97	917,183	+0.00(+0.00%)
Sep 09, 2005	34.74	35.02	34.74	34.97	1,100,620	+0.37(+1.07%)
Sep 08, 2005	34.61	34.72	34.53	34.60	551,831	-0.22(-0.63%)
Sep 07, 2005	34.82	34.98	34.64	34.82	1,475,861	+0.09(+0.25%)
Sep 06, 2005	34.49	34.76	34.48	34.73	1,318,792	+0.73(+2.13%)
Sep 02, 2005	34.01	34.23	33.97	34.01	971,948	-0.01(-0.02%)
Sep 01, 2005	34.00	34.12	33.61	34.01	1,443,915	+0.35(+1.05%)
Aug 31, 2005	33.23	33.71	33.04	33.66	1,221,432	+0.53(+1.60%)
Aug 30, 2005	33.16	33.22	32.90	33.13	943,805	-0.09(-0.28%)
Aug 29, 2005	32.97	33.26	32.90	33.23	574,016	+0.23(+0.69%)
Aug 26, 2005	33.44	33.47	32.97	33.00	785,215	-0.30(-0.90%)
Aug 25, 2005	33.24	33.36	33.17	33.30	708,773	+0.00(+0.00%)
Aug 24, 2005	33.27	33.66	33.26	33.30	508,222	-0.13(-0.40%)
Aug 23, 2005	33.35	33.49	33.23	33.43	680,757	-0.06(-0.19%)
Aug 22, 2005	33.47	33.67	33.38	33.49	917,944	-0.01(-0.02%)
Aug 19, 2005	33.44	33.56	33.38	33.50	569,072	+0.32(+0.97%)
Aug 18, 2005	33.09	33.34	32.97	33.18	1,326,525	-0.34(-1.01%)
Aug 17, 2005	33.35	33.60	33.23	33.52	1,455,577	-0.02(-0.07%)
Aug 16, 2005	33.94	34.02	33.53	33.54	1,520,991	-0.77(-2.23%)
Aug 15, 2005	34.12	34.42	34.07	34.31	857,348	-0.01(-0.02%)
Aug 12, 2005	34.23	34.47	34.14	34.31	885,998	-0.19(-0.55%)
Aug 11, 2005	34.37	34.56	34.23	34.50	467,402	+0.19(+0.55%)
Aug 10, 2005	34.50	34.68	34.24	34.31	1,009,346	+0.28(+0.83%)
Aug 09, 2005	33.75	34.17	33.69	34.03	818,176	+0.38(+1.13%)
Aug 08, 2005	33.97	34.00	33.64	33.65	547,521	-0.13(-0.40%)
Aug 05, 2005	34.03	34.07	33.68	33.79	478,938	-0.21(-0.60%)
Aug 04, 2005	34.02	34.29	33.90	33.99	994,767	-0.51(-1.49%)
Aug 03, 2005	34.26	34.56	34.26	34.50	1,073,111	+0.39(+1.13%)
Aug 02, 2005	33.96	34.17	33.95	34.12	2,236,737	+0.42(+1.24%)
Aug 01, 2005	33.66	33.85	33.56	33.70	1,330,962	-0.08(-0.23%)
Jul 29, 2005	33.97	33.99	33.74	33.78	873,701	-0.33(-0.97%)
Jul 28, 2005	34.02	34.13	33.85	34.11	1,297,622	+0.23(+0.68%)
Jul 27, 2005	33.73	33.94	33.64	33.88	1,142,708	+0.10(+0.30%)
Jul 26, 2005	33.86	33.94	33.71	33.78	1,874,554	-0.14(-0.42%)
Jul 25, 2005	34.03	34.16	33.79	33.92	2,473,797	-0.62(-1.80%)
Jul 22, 2005	34.93	34.98	34.46	34.54	2,632,260	-0.04(-0.11%)
Jul 21, 2005	34.89	34.89	34.38	34.58	3,162,668	-0.85(-2.40%)
Jul 20, 2005	34.99	35.46	34.80	35.43	2,512,716	+0.34(+0.97%)
Jul 19, 2005	34.68	35.15	34.63	35.09	1,562,065	+0.65(+1.90%)
Jul 18, 2005	34.57	34.58	34.40	34.44	1,439,731	-0.32(-0.93%)
Jul 15, 2005	34.57	34.90	34.47	34.76	882,322	+0.06(+0.18%)
Jul 14, 2005	34.74	34.85	34.51	34.70	1,769,081	+0.47(+1.36%)
Jul 13, 2005	34.17	34.30	34.07	34.24	1,111,776	-0.43(-1.25%)
Jul 12, 2005	34.45	34.83	34.38	34.67	1,316,637	+0.54(+1.57%)
Jul 11, 2005	33.78	34.17	33.77	34.13	1,066,899	+0.63(+1.88%)
Jul 08, 2005	32.93	33.56	32.91	33.50	2,229,764	+0.51(+1.55%)
Jul 07, 2005	32.67	33.03	32.67	32.99	1,894,076	-0.44(-1.32%)
Jul 06, 2005	33.50	33.64	33.39	33.43	1,371,529	-0.09(-0.28%)
Jul 05, 2005	33.34	33.56	33.23	33.53	1,546,092	-0.64(-1.87%)

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.