Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	22.48	22.76	22.35	22.53	82,532	-0.20(-0.90%)
Sep 29, 2005	22.10	22.78	21.97	22.74	74,722	+0.62(+2.81%)
Sep 28, 2005	22.76	22.85	21.82	22.12	106,190	-0.59(-2.62%)
Sep 27, 2005	22.77	23.09	22.56	22.71	103,884	-0.10(-0.43%)
Sep 26, 2005	23.29	23.77	22.75	22.81	250,452	+0.11(+0.49%)
Sep 23, 2005	22.70	22.93	22.15	22.70	245,049	+0.65(+2.93%)
Sep 22, 2005	22.05	22.33	21.45	22.05	172,155	+0.37(+1.70%)
Sep 21, 2005	22.23	22.25	21.49	21.68	164,834	-0.51(-2.29%)
Sep 20, 2005	22.43	22.76	22.15	22.19	107,180	-0.18(-0.83%)
Sep 19, 2005	22.65	22.69	22.35	22.37	112,150	-0.44(-1.94%)
Sep 16, 2005	21.98	22.82	21.82	22.82	377,288	+0.92(+4.19%)
Sep 15, 2005	22.21	22.31	21.68	21.90	473,992	-0.42(-1.89%)
Sep 14, 2005	22.47	22.53	22.17	22.32	267,132	-0.04(-0.18%)
Sep 13, 2005	22.31	22.58	22.29	22.36	404,477	+0.04(+0.18%)
Sep 12, 2005	22.42	22.47	22.27	22.32	526,344	-0.06(-0.27%)
Sep 09, 2005	22.83	22.93	22.21	22.38	586,883	-0.30(-1.31%)
Sep 08, 2005	23.16	24.42	22.63	22.68	601,708	-0.36(-1.55%)
Sep 07, 2005	21.68	23.28	21.46	23.03	993,683	+1.35(+6.24%)
Sep 06, 2005	20.34	21.78	20.34	21.68	1,031,362	+1.56(+7.78%)
Sep 02, 2005	20.20	20.62	19.83	20.12	775,741	-0.20(-1.01%)
Sep 01, 2005	21.55	21.75	19.75	20.32	817,573	-1.39(-6.41%)
Aug 31, 2005	23.15	23.20	21.40	21.71	982,454	-1.62(-6.93%)
Aug 30, 2005	23.03	23.40	23.03	23.33	37,772	+0.13(+0.54%)
Aug 29, 2005	23.04	23.33	21.78	23.20	108,760	+0.11(+0.46%)
Aug 26, 2005	23.69	23.73	22.99	23.10	71,028	-0.66(-2.78%)
Aug 25, 2005	23.88	23.96	23.69	23.76	51,643	-0.07(-0.28%)
Aug 24, 2005	23.79	24.17	23.69	23.82	50,621	+0.03(+0.14%)
Aug 23, 2005	23.79	23.98	23.56	23.79	104,599	+0.03(+0.14%)
Aug 22, 2005	23.38	23.78	23.10	23.76	54,434	+0.53(+2.27%)
Aug 19, 2005	23.08	23.34	23.08	23.23	45,974	+0.03(+0.11%)
Aug 18, 2005	23.26	23.26	22.57	23.20	51,274	+0.01(+0.03%)
Aug 17, 2005	23.04	23.39	22.91	23.20	41,692	+0.10(+0.43%)
Aug 16, 2005	23.67	23.68	23.07	23.10	62,829	-0.69(-2.91%)
Aug 15, 2005	23.22	23.98	23.08	23.79	64,711	+0.54(+2.33%)
Aug 12, 2005	23.47	23.68	22.93	23.25	60,205	-0.33(-1.40%)
Aug 11, 2005	23.51	23.93	23.43	23.58	42,744	+0.02(+0.08%)
Aug 10, 2005	23.54	24.02	23.26	23.56	146,433	+0.14(+0.59%)
Aug 09, 2005	23.45	23.67	23.19	23.42	59,855	-0.10(-0.42%)
Aug 08, 2005	23.42	23.73	23.29	23.52	48,295	+0.11(+0.45%)
Aug 05, 2005	24.20	24.20	23.26	23.42	85,147	-0.26(-1.09%)
Aug 04, 2005	24.02	24.30	23.67	23.67	61,670	-0.79(-3.21%)
Aug 03, 2005	24.45	24.64	24.34	24.46	37,045	-0.03(-0.13%)
Aug 02, 2005	24.46	24.58	24.29	24.49	84,080	-0.12(-0.48%)
Aug 01, 2005	24.71	24.89	24.51	24.61	79,615	-0.18(-0.75%)
Jul 29, 2005	24.91	24.95	24.60	24.80	78,530	-0.11(-0.42%)
Jul 28, 2005	24.54	24.90	24.54	24.90	149,460	+0.25(+1.02%)
Jul 27, 2005	24.54	24.84	24.45	24.65	132,935	-0.04(-0.16%)
Jul 26, 2005	24.42	24.82	24.40	24.69	120,689	+0.16(+0.65%)
Jul 25, 2005	24.46	24.91	24.25	24.53	106,422	+0.07(+0.27%)
Jul 22, 2005	24.33	24.47	24.02	24.47	230,738	+0.21(+0.87%)
Jul 21, 2005	24.82	24.91	24.18	24.25	148,597	-0.56(-2.26%)
Jul 20, 2005	24.42	24.97	24.42	24.82	111,053	+0.28(+1.16%)
Jul 19, 2005	24.19	24.68	23.98	24.53	106,928	+0.61(+2.54%)
Jul 18, 2005	23.86	24.19	23.73	23.92	99,311	+0.03(+0.14%)
Jul 15, 2005	22.38	23.96	22.38	23.89	134,194	+1.12(+4.93%)
Jul 14, 2005	23.36	23.51	22.77	22.77	88,432	-0.40(-1.71%)
Jul 13, 2005	23.48	23.51	23.09	23.16	150,756	-0.12(-0.51%)
Jul 12, 2005	23.75	23.89	23.12	23.28	95,343	-0.76(-3.16%)
Jul 11, 2005	23.03	24.07	23.03	24.04	106,572	+0.89(+3.85%)
Jul 08, 2005	22.43	23.16	22.14	23.15	70,668	+0.75(+3.33%)
Jul 07, 2005	22.02	22.46	21.77	22.41	52,150	+0.16(+0.74%)
Jul 06, 2005	22.86	23.07	22.19	22.24	100,058	-0.98(-4.23%)
Jul 05, 2005	22.10	23.27	22.07	23.22	100,913	+0.89(+3.99%)

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.