Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	25.13	25.22	24.58	24.87	355,615	-0.25(-1.00%)
Sep 29, 2005	25.05	25.40	24.96	25.12	221,767	+0.10(+0.41%)
Sep 28, 2005	24.57	25.18	24.53	25.02	389,948	+0.32(+1.29%)
Sep 27, 2005	25.32	25.43	24.49	24.70	230,002	-0.59(-2.35%)
Sep 26, 2005	25.00	25.35	24.87	25.30	402,706	+0.51(+2.05%)
Sep 23, 2005	24.79	24.81	24.05	24.79	407,346	+0.22(+0.88%)
Sep 22, 2005	24.09	24.87	24.05	24.57	645,931	+0.52(+2.15%)
Sep 21, 2005	24.83	25.61	23.68	24.05	756,002	-0.73(-2.96%)
Sep 20, 2005	26.73	26.73	24.73	24.79	1,256,022	-1.93(-7.23%)
Sep 19, 2005	27.46	27.52	26.62	26.72	375,333	-0.68(-2.49%)
Sep 16, 2005	27.53	27.61	27.04	27.40	507,210	-0.09(-0.35%)
Sep 15, 2005	27.73	27.80	27.22	27.49	319,775	-0.23(-0.84%)
Sep 14, 2005	28.33	28.43	27.43	27.73	408,969	-0.59(-2.10%)
Sep 13, 2005	28.75	28.76	28.22	28.32	193,118	-0.46(-1.59%)
Sep 12, 2005	28.94	29.00	28.52	28.78	177,807	-0.17(-0.60%)
Sep 09, 2005	28.62	29.47	28.32	28.95	350,280	+0.30(+1.05%)
Sep 08, 2005	29.01	29.05	28.47	28.65	167,717	-0.44(-1.51%)
Sep 07, 2005	30.00	30.00	28.59	29.09	342,625	-0.84(-2.82%)
Sep 06, 2005	29.66	29.93	29.48	29.93	265,378	+0.43(+1.46%)
Sep 02, 2005	29.74	29.77	29.32	29.50	127,237	-0.08(-0.26%)
Sep 01, 2005	29.25	30.09	29.23	29.58	393,775	+0.39(+1.33%)
Aug 31, 2005	28.08	29.19	27.68	29.19	289,271	+1.38(+4.96%)
Aug 30, 2005	27.87	28.11	27.55	27.81	111,695	-0.06(-0.22%)
Aug 29, 2005	27.49	28.22	27.13	27.87	156,118	+0.39(+1.41%)
Aug 26, 2005	27.95	27.95	27.43	27.49	187,434	-0.51(-1.82%)
Aug 25, 2005	27.72	28.19	27.68	27.99	189,986	+0.55(+2.01%)
Aug 24, 2005	27.29	27.85	27.18	27.44	191,842	+0.19(+0.70%)
Aug 23, 2005	28.02	28.02	27.20	27.25	172,472	-0.66(-2.35%)
Aug 22, 2005	28.31	28.32	27.67	27.91	149,739	-0.17(-0.61%)
Aug 19, 2005	27.59	28.20	27.59	28.08	232,669	+0.53(+1.94%)
Aug 18, 2005	27.64	27.68	27.25	27.55	536,787	-0.05(-0.19%)
Aug 17, 2005	27.05	27.74	26.92	27.60	200,309	+0.65(+2.40%)
Aug 16, 2005	28.02	28.08	26.94	26.95	315,832	-1.07(-3.82%)
Aug 15, 2005	27.16	28.15	26.99	28.02	281,384	+0.69(+2.52%)
Aug 12, 2005	27.36	27.57	26.85	27.33	202,049	-0.36(-1.31%)
Aug 11, 2005	27.47	27.74	27.17	27.69	179,779	+0.22(+0.82%)
Aug 10, 2005	27.25	27.79	27.16	27.47	191,726	+0.22(+0.79%)
Aug 09, 2005	27.28	27.57	27.17	27.25	211,908	-0.03(-0.09%)
Aug 08, 2005	27.62	27.64	27.07	27.28	308,177	-0.37(-1.34%)
Aug 05, 2005	27.74	27.74	26.80	27.65	587,009	-0.09(-0.34%)
Aug 04, 2005	28.28	28.35	26.86	27.74	1,682,042	-1.10(-3.80%)
Aug 03, 2005	30.26	30.35	28.71	28.84	920,936	-2.41(-7.72%)
Aug 02, 2005	31.02	31.25	30.77	31.25	198,453	+0.34(+1.09%)
Aug 01, 2005	31.47	31.47	30.91	30.92	276,280	-0.55(-1.75%)
Jul 29, 2005	32.23	32.28	31.36	31.47	290,779	-0.91(-2.80%)
Jul 28, 2005	31.15	32.37	31.10	32.37	200,309	+1.35(+4.36%)
Jul 27, 2005	30.75	31.12	30.36	31.02	142,663	+0.24(+0.78%)
Jul 26, 2005	30.84	31.14	30.53	30.78	230,466	-0.05(-0.17%)
Jul 25, 2005	30.69	31.04	30.66	30.83	131,413	+0.19(+0.62%)
Jul 22, 2005	30.14	30.64	29.74	30.64	179,199	+0.61(+2.04%)
Jul 21, 2005	30.62	30.67	29.92	30.03	144,983	-0.21(-0.68%)
Jul 20, 2005	30.18	30.35	29.79	30.24	320,471	+0.28(+0.92%)
Jul 19, 2005	30.05	30.09	29.88	29.96	154,262	+0.19(+0.64%)
Jul 18, 2005	30.09	30.12	29.74	29.77	79,914	-0.31(-1.03%)
Jul 15, 2005	30.28	30.32	29.87	30.08	127,237	-0.19(-0.63%)
Jul 14, 2005	30.81	30.81	30.18	30.27	172,820	+0.13(+0.43%)
Jul 13, 2005	30.35	30.35	29.93	30.14	181,055	+0.08(+0.26%)
Jul 12, 2005	30.12	30.56	29.96	30.06	137,792	+0.04(+0.14%)
Jul 11, 2005	29.11	30.18	29.11	30.02	190,914	+1.13(+3.91%)
Jul 08, 2005	28.83	29.05	28.46	28.89	306,669	+0.19(+0.66%)
Jul 07, 2005	28.85	28.89	28.62	28.70	222,462	-0.09(-0.30%)
Jul 06, 2005	28.99	29.09	28.68	28.79	182,795	+0.01(+0.03%)
Jul 05, 2005	29.17	29.27	28.72	28.78	230,466	-0.19(-0.65%)

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.