Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	21.79	22.08	21.61	21.89	61,968	+0.04(+0.20%)
Sep 29, 2005	21.47	21.88	21.47	21.85	75,230	-0.02(-0.11%)
Sep 28, 2005	22.06	22.06	21.75	21.87	47,744	-0.45(-2.03%)
Sep 27, 2005	21.91	22.54	21.72	22.32	60,623	+0.48(+2.22%)
Sep 26, 2005	22.33	22.49	21.67	21.84	30,377	-0.38(-1.71%)
Sep 23, 2005	22.22	22.35	21.91	22.22	24,511	+0.18(+0.83%)
Sep 22, 2005	22.04	22.30	21.53	22.04	74,446	+0.28(+1.27%)
Sep 21, 2005	21.85	21.97	21.75	21.76	54,414	-0.24(-1.09%)
Sep 20, 2005	22.33	22.39	21.75	22.00	79,397	-0.12(-0.55%)
Sep 19, 2005	22.18	22.34	22.07	22.12	48,233	-0.12(-0.55%)
Sep 16, 2005	21.87	22.29	21.59	22.24	188,581	+0.58(+2.69%)
Sep 15, 2005	21.30	21.66	21.25	21.66	43,772	+0.25(+1.17%)
Sep 14, 2005	21.84	22.04	21.25	21.41	28,893	-0.42(-1.94%)
Sep 13, 2005	22.07	22.07	21.59	21.83	65,690	-0.36(-1.60%)
Sep 12, 2005	22.28	22.56	22.13	22.19	71,524	-0.29(-1.28%)
Sep 09, 2005	22.57	22.67	22.30	22.48	37,561	-0.09(-0.38%)
Sep 08, 2005	22.49	22.65	22.23	22.56	111,281	-0.04(-0.19%)
Sep 07, 2005	22.48	22.61	22.10	22.60	90,161	+0.11(+0.49%)
Sep 06, 2005	22.51	22.52	22.28	22.49	85,618	+0.09(+0.38%)
Sep 02, 2005	22.43	22.60	22.33	22.41	53,839	-0.12(-0.54%)
Sep 01, 2005	22.54	22.57	22.27	22.53	94,162	+0.04(+0.16%)
Aug 31, 2005	22.21	22.50	21.81	22.49	49,647	+0.43(+1.97%)
Aug 30, 2005	22.25	22.31	21.85	22.06	44,921	-0.45(-1.99%)
Aug 29, 2005	22.05	22.51	21.97	22.51	52,899	+0.36(+1.63%)
Aug 26, 2005	22.51	22.51	21.97	22.15	53,821	-0.36(-1.61%)
Aug 25, 2005	22.49	22.62	22.32	22.51	61,856	+0.12(+0.55%)
Aug 24, 2005	22.54	23.19	22.28	22.38	220,124	-0.17(-0.76%)
Aug 23, 2005	22.62	22.63	22.33	22.56	97,972	-0.05(-0.22%)
Aug 22, 2005	22.57	22.67	22.47	22.60	56,054	+0.15(+0.65%)
Aug 19, 2005	22.36	22.54	22.36	22.46	73,628	-0.01(-0.05%)
Aug 18, 2005	22.47	22.61	22.21	22.47	112,078	-0.01(-0.03%)
Aug 17, 2005	22.08	22.51	22.08	22.48	76,382	+0.20(+0.88%)
Aug 16, 2005	22.28	22.46	22.10	22.28	61,632	-0.07(-0.33%)
Aug 15, 2005	22.13	22.40	22.04	22.35	86,624	+0.01(+0.03%)
Aug 12, 2005	22.41	22.41	22.04	22.35	58,519	-0.17(-0.76%)
Aug 11, 2005	22.29	22.52	22.11	22.52	68,361	+0.20(+0.88%)
Aug 10, 2005	22.24	22.36	22.09	22.32	97,009	+0.12(+0.52%)
Aug 09, 2005	22.36	22.36	22.00	22.21	71,211	-0.18(-0.82%)
Aug 08, 2005	22.21	22.48	22.09	22.39	62,301	+0.29(+1.33%)
Aug 05, 2005	22.71	22.71	21.86	22.10	145,188	-0.50(-2.20%)
Aug 04, 2005	22.80	22.81	22.32	22.59	97,460	-0.32(-1.42%)
Aug 03, 2005	23.19	23.24	22.85	22.92	249,055	-0.42(-1.81%)
Aug 02, 2005	23.20	23.50	22.97	23.34	115,982	+0.31(+1.36%)
Aug 01, 2005	23.59	23.71	23.02	23.03	74,776	-0.47(-1.98%)
Jul 29, 2005	23.54	23.74	23.34	23.49	117,347	-0.05(-0.21%)
Jul 28, 2005	23.02	24.02	23.02	23.54	205,464	+0.42(+1.83%)
Jul 27, 2005	23.06	23.16	22.82	23.12	94,861	+0.09(+0.37%)
Jul 26, 2005	22.92	23.13	22.62	23.03	113,186	-0.20(-0.84%)
Jul 25, 2005	22.97	23.27	22.79	23.23	48,553	+0.20(+0.88%)
Jul 22, 2005	22.65	23.11	22.36	23.03	201,133	+0.43(+1.93%)
Jul 21, 2005	23.65	23.65	22.58	22.59	112,910	-1.05(-4.46%)
Jul 20, 2005	23.06	23.71	23.06	23.65	75,599	+0.47(+2.01%)
Jul 19, 2005	22.81	23.37	22.79	23.18	102,848	+0.43(+1.91%)
Jul 18, 2005	22.49	22.87	22.37	22.75	83,939	+0.02(+0.08%)
Jul 15, 2005	22.56	22.94	22.42	22.73	49,146	-0.06(-0.24%)
Jul 14, 2005	23.33	23.37	22.54	22.78	99,770	-0.51(-2.18%)
Jul 13, 2005	23.13	23.34	23.13	23.29	112,218	-0.15(-0.63%)
Jul 12, 2005	23.40	23.69	23.25	23.44	79,392	+0.01(+0.03%)
Jul 11, 2005	22.95	23.43	22.84	23.43	104,061	+0.48(+2.11%)
Jul 08, 2005	22.20	23.21	22.18	22.95	206,482	+0.78(+3.54%)
Jul 07, 2005	22.02	22.34	21.66	22.16	99,869	+0.03(+0.14%)
Jul 06, 2005	22.65	22.65	22.05	22.13	73,056	-0.48(-2.14%)
Jul 05, 2005	22.31	22.66	22.27	22.62	83,904	+0.09(+0.38%)

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.