Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	34.05	34.38	34.01	34.19	911,874	+0.04(+0.12%)
Sep 29, 2005	33.91	34.19	33.63	34.15	1,594,481	+0.18(+0.53%)
Sep 28, 2005	33.97	34.09	33.77	33.97	967,132	+0.39(+1.18%)
Sep 27, 2005	33.59	33.72	33.36	33.57	1,274,850	-0.36(-1.05%)
Sep 26, 2005	33.91	34.09	33.79	33.93	1,607,282	+0.87(+2.63%)
Sep 23, 2005	33.06	33.18	32.59	33.06	1,548,476	-0.31(-0.92%)
Sep 22, 2005	33.37	33.40	33.11	33.37	1,751,002	-0.21(-0.61%)
Sep 21, 2005	33.82	33.93	33.53	33.57	1,142,536	-0.39(-1.14%)
Sep 20, 2005	33.96	34.48	33.86	33.96	917,704	-0.24(-0.69%)
Sep 19, 2005	34.20	34.31	34.09	34.20	1,280,300	-0.69(-1.99%)
Sep 16, 2005	34.48	34.91	34.45	34.89	1,315,152	+0.94(+2.77%)
Sep 15, 2005	34.03	34.08	33.83	33.95	540,027	-0.30(-0.88%)
Sep 14, 2005	34.45	34.52	34.14	34.25	713,404	-0.15(-0.44%)
Sep 13, 2005	34.69	34.71	34.34	34.40	1,322,123	-0.58(-1.65%)
Sep 12, 2005	35.05	35.18	34.86	34.98	916,944	+0.00(+0.00%)
Sep 09, 2005	34.75	35.03	34.75	34.98	1,100,333	+0.37(+1.07%)
Sep 08, 2005	34.62	34.73	34.54	34.61	551,687	-0.22(-0.63%)
Sep 07, 2005	34.83	34.99	34.65	34.83	1,475,475	+0.09(+0.25%)
Sep 06, 2005	34.50	34.76	34.49	34.74	1,318,447	+0.73(+2.13%)
Sep 02, 2005	34.02	34.24	33.98	34.02	971,694	-0.01(-0.02%)
Sep 01, 2005	34.01	34.13	33.62	34.02	1,443,537	+0.35(+1.05%)
Aug 31, 2005	33.24	33.72	33.04	33.67	1,221,113	+0.53(+1.60%)
Aug 30, 2005	33.17	33.23	32.91	33.14	943,559	-0.09(-0.28%)
Aug 29, 2005	32.98	33.27	32.91	33.23	573,866	+0.23(+0.69%)
Aug 26, 2005	33.45	33.48	32.97	33.01	785,010	-0.30(-0.90%)
Aug 25, 2005	33.25	33.37	33.18	33.31	708,588	+0.00(+0.00%)
Aug 24, 2005	33.28	33.67	33.27	33.31	508,089	-0.13(-0.40%)
Aug 23, 2005	33.36	33.50	33.24	33.44	680,579	-0.06(-0.19%)
Aug 22, 2005	33.48	33.68	33.39	33.50	917,704	-0.01(-0.02%)
Aug 19, 2005	33.45	33.57	33.38	33.51	568,923	+0.32(+0.97%)
Aug 18, 2005	33.10	33.34	32.97	33.19	1,326,178	-0.34(-1.01%)
Aug 17, 2005	33.36	33.60	33.24	33.53	1,455,197	-0.02(-0.07%)
Aug 16, 2005	33.95	34.03	33.54	33.55	1,520,593	-0.77(-2.23%)
Aug 15, 2005	34.13	34.43	34.08	34.32	857,124	-0.01(-0.02%)
Aug 12, 2005	34.24	34.48	34.15	34.32	885,766	-0.19(-0.55%)
Aug 11, 2005	34.38	34.57	34.24	34.51	467,280	+0.19(+0.55%)
Aug 10, 2005	34.51	34.69	34.24	34.32	1,009,082	+0.28(+0.83%)
Aug 09, 2005	33.75	34.18	33.70	34.04	817,962	+0.38(+1.13%)
Aug 08, 2005	33.98	34.01	33.64	33.66	547,378	-0.13(-0.40%)
Aug 05, 2005	34.04	34.08	33.69	33.79	478,813	-0.21(-0.60%)
Aug 04, 2005	34.03	34.30	33.90	34.00	994,507	-0.51(-1.49%)
Aug 03, 2005	34.27	34.57	34.27	34.51	1,072,831	+0.39(+1.13%)
Aug 02, 2005	33.97	34.18	33.96	34.13	2,236,152	+0.42(+1.24%)
Aug 01, 2005	33.67	33.86	33.57	33.71	1,330,614	-0.08(-0.23%)
Jul 29, 2005	33.98	34.00	33.75	33.79	873,473	-0.33(-0.97%)
Jul 28, 2005	34.03	34.14	33.86	34.12	1,297,282	+0.23(+0.68%)
Jul 27, 2005	33.74	33.95	33.64	33.89	1,142,409	+0.10(+0.30%)
Jul 26, 2005	33.87	33.94	33.72	33.79	1,874,064	-0.14(-0.42%)
Jul 25, 2005	34.04	34.17	33.80	33.93	2,473,151	-0.62(-1.80%)
Jul 22, 2005	34.94	34.99	34.47	34.55	2,631,572	-0.04(-0.11%)
Jul 21, 2005	34.90	34.90	34.39	34.59	3,161,841	-0.85(-2.40%)
Jul 20, 2005	35.00	35.47	34.81	35.44	2,512,059	+0.34(+0.97%)
Jul 19, 2005	34.69	35.16	34.64	35.10	1,561,656	+0.66(+1.90%)
Jul 18, 2005	34.58	34.59	34.41	34.45	1,439,355	-0.32(-0.93%)
Jul 15, 2005	34.58	34.91	34.48	34.77	882,091	+0.06(+0.18%)
Jul 14, 2005	34.75	34.86	34.52	34.71	1,768,618	+0.47(+1.36%)
Jul 13, 2005	34.18	34.31	34.08	34.24	1,111,485	-0.43(-1.25%)
Jul 12, 2005	34.46	34.84	34.39	34.68	1,316,293	+0.54(+1.57%)
Jul 11, 2005	33.79	34.18	33.78	34.14	1,066,620	+0.63(+1.88%)
Jul 08, 2005	32.93	33.57	32.92	33.51	2,229,182	+0.51(+1.55%)
Jul 07, 2005	32.68	33.04	32.68	33.00	1,893,581	-0.44(-1.32%)
Jul 06, 2005	33.51	33.65	33.40	33.44	1,371,170	-0.09(-0.28%)
Jul 05, 2005	33.34	33.57	33.24	33.53	1,545,687	-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.