Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	43.75	43.82	43.61	43.74	14,423	+0.03(+0.07%)
Sep 29, 2005	43.64	43.75	43.29	43.70	37,281	+0.08(+0.19%)
Sep 28, 2005	43.67	43.82	43.48	43.62	97,297	+0.11(+0.26%)
Sep 27, 2005	43.80	43.85	43.51	43.51	35,447	-0.29(-0.65%)
Sep 26, 2005	44.13	44.13	43.53	43.79	27,991	-0.07(-0.15%)
Sep 23, 2005	43.86	44.06	43.70	43.86	24,935	+0.04(+0.09%)
Sep 22, 2005	43.65	43.92	43.50	43.82	32,636	+0.04(+0.09%)
Sep 21, 2005	43.92	44.00	43.77	43.78	23,346	-0.27(-0.61%)
Sep 20, 2005	44.42	44.46	43.92	44.05	25,546	-0.28(-0.63%)
Sep 19, 2005	44.63	44.63	44.19	44.33	44,248	-0.34(-0.75%)
Sep 16, 2005	44.55	44.67	44.33	44.66	18,701	+0.28(+0.63%)
Sep 15, 2005	44.49	44.54	44.28	44.38	12,223	+0.03(+0.07%)
Sep 14, 2005	44.65	44.65	44.33	44.35	11,856	-0.16(-0.35%)
Sep 13, 2005	44.98	44.98	44.42	44.51	24,813	-0.47(-1.05%)
Sep 12, 2005	45.06	45.13	44.88	44.98	45,226	-0.11(-0.25%)
Sep 09, 2005	44.98	45.14	44.87	45.09	16,745	+0.24(+0.53%)
Sep 08, 2005	45.00	45.03	44.69	44.86	129,200	-0.13(-0.29%)
Sep 07, 2005	44.69	45.00	44.69	44.99	47,915	+0.29(+0.66%)
Sep 06, 2005	44.18	44.70	44.18	44.69	21,513	+0.63(+1.43%)
Sep 02, 2005	44.19	44.22	44.06	44.06	8,800	-0.09(-0.20%)
Sep 01, 2005	44.14	44.28	44.03	44.15	13,690	+0.18(+0.41%)
Aug 31, 2005	43.61	43.97	43.47	43.97	21,146	+0.45(+1.03%)
Aug 30, 2005	43.48	43.59	43.34	43.52	22,613	-0.12(-0.28%)
Aug 29, 2005	42.92	43.65	42.87	43.65	96,686	+0.41(+0.95%)
Aug 26, 2005	43.40	43.40	43.16	43.24	14,423	-0.16(-0.38%)
Aug 25, 2005	43.33	43.49	43.33	43.40	16,501	+0.04(+0.09%)
Aug 24, 2005	43.45	43.75	43.25	43.36	21,513	-0.11(-0.24%)
Aug 23, 2005	43.70	43.70	43.37	43.47	21,757	-0.18(-0.41%)
Aug 22, 2005	43.65	43.88	43.40	43.65	31,536	+0.07(+0.17%)
Aug 19, 2005	44.06	44.06	43.57	43.57	34,714	-0.30(-0.69%)
Aug 18, 2005	43.79	43.98	43.79	43.88	15,768	-0.03(-0.07%)
Aug 17, 2005	43.83	44.06	43.71	43.91	19,312	+0.09(+0.21%)
Aug 16, 2005	44.10	44.15	43.75	43.82	51,460	-0.30(-0.69%)
Aug 15, 2005	44.10	44.22	43.90	44.12	26,891	-0.04(-0.09%)
Aug 12, 2005	44.28	44.28	43.87	44.16	33,247	-0.16(-0.35%)
Aug 11, 2005	44.18	44.34	44.07	44.32	25,180	+0.31(+0.71%)
Aug 10, 2005	44.28	44.38	43.92	44.01	26,769	+0.02(+0.04%)
Aug 09, 2005	43.67	43.99	43.67	43.99	19,312	+0.41(+0.94%)
Aug 08, 2005	43.93	43.96	43.50	43.58	23,346	-0.25(-0.56%)
Aug 05, 2005	44.08	44.15	43.77	43.83	23,346	-0.39(-0.89%)
Aug 04, 2005	44.55	44.55	44.20	44.22	26,402	-0.36(-0.81%)
Aug 03, 2005	44.47	44.58	44.36	44.58	19,924	+0.03(+0.07%)
Aug 02, 2005	44.48	44.55	44.36	44.55	37,158	+0.27(+0.61%)
Aug 01, 2005	44.30	44.46	44.24	44.28	15,890	+0.20(+0.45%)
Jul 29, 2005	44.26	44.30	44.01	44.08	20,535	-0.21(-0.48%)
Jul 28, 2005	44.01	44.34	44.01	44.29	28,113	+0.41(+0.93%)
Jul 27, 2005	43.69	43.94	43.56	43.88	20,168	+0.32(+0.73%)
Jul 26, 2005	43.52	43.67	43.47	43.56	23,835	+0.24(+0.55%)
Jul 25, 2005	43.71	43.71	43.28	43.33	36,181	-0.26(-0.60%)
Jul 22, 2005	43.59	43.68	43.40	43.59	17,968	-0.07(-0.17%)
Jul 21, 2005	43.99	43.99	43.58	43.66	31,413	-0.44(-1.01%)
Jul 20, 2005	44.03	44.16	43.89	44.11	44,126	+0.53(+1.22%)
Jul 19, 2005	43.64	43.65	43.41	43.57	16,868	+0.00(+0.00%)
Jul 18, 2005	43.77	43.77	43.52	43.57	30,069	-0.20(-0.45%)
Jul 15, 2005	43.60	43.83	43.52	43.77	26,769	+0.24(+0.55%)
Jul 14, 2005	43.58	43.65	43.41	43.53	33,614	+0.22(+0.51%)
Jul 13, 2005	43.54	43.54	43.17	43.31	21,390	-0.27(-0.62%)
Jul 12, 2005	43.61	43.65	43.37	43.58	27,135	+0.06(+0.13%)
Jul 11, 2005	43.43	43.62	43.43	43.52	19,312	+0.06(+0.13%)
Jul 08, 2005	42.99	43.52	42.87	43.47	28,113	+0.59(+1.37%)
Jul 07, 2005	42.54	42.88	42.41	42.88	24,813	+0.05(+0.11%)
Jul 06, 2005	43.18	43.18	42.78	42.83	34,714	-0.32(-0.74%)
Jul 05, 2005	42.84	43.15	42.71	43.15	24,324	+0.39(+0.92%)

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.