Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	32.90	33.30	32.89	33.26	17,367	+0.42(+1.28%)
Sep 29, 2005	33.01	33.01	32.58	32.84	61,199	-0.25(-0.75%)
Sep 28, 2005	33.08	33.21	33.08	33.09	28,945	-0.04(-0.11%)
Sep 27, 2005	32.97	33.19	32.76	33.13	15,851	-0.07(-0.20%)
Sep 26, 2005	33.55	33.71	33.19	33.19	27,153	-0.18(-0.54%)
Sep 23, 2005	33.37	33.45	33.17	33.37	13,094	-0.15(-0.43%)
Sep 22, 2005	32.90	33.55	32.73	33.52	26,878	+0.53(+1.61%)
Sep 21, 2005	34.40	34.40	32.99	32.99	35,148	-1.41(-4.11%)
Sep 20, 2005	33.63	34.46	33.52	34.40	41,488	+0.59(+1.76%)
Sep 19, 2005	33.08	34.70	33.01	33.81	52,102	+0.49(+1.48%)
Sep 16, 2005	32.87	33.37	32.66	33.31	145,693	+0.67(+2.07%)
Sep 15, 2005	32.54	32.72	32.47	32.64	29,359	-0.01(-0.02%)
Sep 14, 2005	33.13	33.13	32.60	32.65	27,980	-0.55(-1.66%)
Sep 13, 2005	32.65	33.59	32.50	33.20	57,064	+0.44(+1.35%)
Sep 12, 2005	32.78	33.00	32.65	32.76	114,680	+0.05(+0.16%)
Sep 09, 2005	32.39	32.77	31.94	32.71	100,482	+0.13(+0.40%)
Sep 08, 2005	32.44	32.65	32.18	32.57	35,699	-0.05(-0.16%)
Sep 07, 2005	32.61	32.83	32.48	32.63	11,853	-0.09(-0.29%)
Sep 06, 2005	32.62	32.78	32.18	32.72	25,086	+0.28(+0.87%)
Sep 02, 2005	32.73	32.83	32.39	32.44	3,170	-0.12(-0.36%)
Sep 01, 2005	32.73	33.34	32.21	32.55	38,180	+0.01(+0.02%)
Aug 31, 2005	32.26	32.71	32.15	32.55	19,986	+0.25(+0.76%)
Aug 30, 2005	31.99	32.79	31.91	32.30	54,445	+0.39(+1.23%)
Aug 29, 2005	31.99	32.28	31.49	31.91	41,764	-0.20(-0.63%)
Aug 26, 2005	31.60	32.11	31.60	32.11	29,083	+0.52(+1.63%)
Aug 25, 2005	31.57	31.74	31.56	31.60	24,259	+0.03(+0.09%)
Aug 24, 2005	31.63	31.75	31.56	31.57	32,942	+0.01(+0.05%)
Aug 23, 2005	31.31	31.92	31.31	31.55	52,929	+0.25(+0.79%)
Aug 22, 2005	31.01	31.56	31.01	31.31	70,296	+0.15(+0.49%)
Aug 19, 2005	31.34	31.34	31.02	31.15	19,986	-0.01(-0.05%)
Aug 18, 2005	31.11	31.25	30.50	31.17	36,113	+0.06(+0.19%)
Aug 17, 2005	30.51	31.31	30.38	31.11	17,643	+0.38(+1.23%)
Aug 16, 2005	31.51	31.51	30.63	30.73	30,737	-0.78(-2.46%)
Aug 15, 2005	30.98	31.69	30.72	31.51	10,062	+0.33(+1.05%)
Aug 12, 2005	31.46	31.55	30.98	31.18	12,818	-0.46(-1.44%)
Aug 11, 2005	31.36	31.98	31.19	31.64	12,818	+0.10(+0.32%)
Aug 10, 2005	31.88	32.24	31.49	31.54	38,180	-0.34(-1.07%)
Aug 09, 2005	32.28	32.28	31.27	31.88	50,999	-0.22(-0.70%)
Aug 08, 2005	31.89	32.21	31.89	32.10	22,329	+0.09(+0.27%)
Aug 05, 2005	32.44	32.51	31.74	32.02	26,051	-0.49(-1.52%)
Aug 04, 2005	32.61	32.66	32.47	32.51	46,588	-0.28(-0.86%)
Aug 03, 2005	32.65	32.83	32.01	32.79	51,413	+0.09(+0.27%)
Aug 02, 2005	32.97	35.22	32.47	32.71	168,574	-0.34(-1.03%)
Aug 01, 2005	32.61	33.13	32.47	33.05	33,632	+0.22(+0.66%)
Jul 29, 2005	33.16	33.31	32.69	32.83	28,256	-0.40(-1.20%)
Jul 28, 2005	32.69	33.23	32.50	33.23	37,215	+0.49(+1.51%)
Jul 27, 2005	32.90	33.07	32.65	32.73	27,429	-0.27(-0.81%)
Jul 26, 2005	32.65	33.01	32.52	33.00	196,003	+0.24(+0.73%)
Jul 25, 2005	32.72	33.01	32.65	32.76	85,320	-0.07(-0.22%)
Jul 22, 2005	32.50	33.05	32.43	32.84	285,597	+0.19(+0.58%)
Jul 21, 2005	33.45	33.45	32.52	32.65	32,253	-0.79(-2.36%)
Jul 20, 2005	32.76	33.45	32.76	33.44	64,231	+0.58(+1.77%)
Jul 19, 2005	32.54	32.89	32.50	32.86	19,434	+0.46(+1.43%)
Jul 18, 2005	32.07	32.39	31.85	32.39	13,645	+0.38(+1.18%)
Jul 15, 2005	32.28	32.32	31.83	32.02	32,942	-0.38(-1.16%)
Jul 14, 2005	32.97	32.97	32.17	32.39	51,275	-0.51(-1.54%)
Jul 13, 2005	33.30	33.30	32.65	32.90	39,421	-0.44(-1.33%)
Jul 12, 2005	33.23	33.47	33.08	33.34	43,280	+0.22(+0.66%)
Jul 11, 2005	33.01	33.31	32.87	33.13	41,213	+0.12(+0.35%)
Jul 08, 2005	32.72	33.08	32.65	33.01	35,010	+0.15(+0.44%)
Jul 07, 2005	32.73	33.16	32.73	32.87	23,707	-0.04(-0.13%)
Jul 06, 2005	32.90	33.16	32.76	32.91	36,526	-0.03(-0.09%)
Jul 05, 2005	32.51	33.05	32.41	32.94	45,210	+0.41(+1.25%)

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.