Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	22.60	23.19	22.25	22.81	550,332	+0.21(+0.92%)
Sep 29, 2005	22.07	22.63	21.86	22.60	356,871	+0.53(+2.42%)
Sep 28, 2005	22.43	22.66	21.97	22.07	441,561	-0.22(-0.98%)
Sep 27, 2005	22.41	22.67	22.24	22.29	801,366	+0.02(+0.09%)
Sep 26, 2005	22.31	22.40	21.91	22.27	510,162	+0.07(+0.31%)
Sep 23, 2005	22.21	22.39	21.71	22.20	785,480	+0.34(+1.54%)
Sep 22, 2005	21.90	22.09	21.66	21.86	695,833	+0.00(+0.00%)
Sep 21, 2005	21.76	22.27	21.51	21.86	664,162	+0.11(+0.50%)
Sep 20, 2005	21.99	22.70	21.66	21.75	960,628	-0.33(-1.48%)
Sep 19, 2005	22.56	22.56	21.84	22.08	595,055	-0.48(-2.15%)
Sep 16, 2005	22.57	22.69	22.43	22.56	772,934	+0.14(+0.62%)
Sep 15, 2005	23.00	23.01	22.22	22.42	1,162,993	-1.06(-4.50%)
Sep 14, 2005	23.59	23.69	23.30	23.48	557,516	+0.13(+0.55%)
Sep 13, 2005	23.40	23.53	23.18	23.35	601,935	-0.20(-0.84%)
Sep 12, 2005	23.38	23.75	23.12	23.55	649,896	+0.17(+0.72%)
Sep 09, 2005	23.37	23.77	23.23	23.38	1,152,369	-0.06(-0.25%)
Sep 08, 2005	23.97	24.36	23.10	23.44	1,382,053	+0.59(+2.60%)
Sep 07, 2005	22.82	22.87	22.11	22.85	1,664,049	+0.06(+0.26%)
Sep 06, 2005	22.83	23.10	22.49	22.79	1,951,813	-0.83(-3.51%)
Sep 02, 2005	24.20	24.20	23.25	23.62	1,616,595	-0.80(-3.28%)
Sep 01, 2005	25.52	25.53	23.83	24.42	1,949,384	-1.24(-4.82%)
Aug 31, 2005	26.13	26.21	25.32	25.66	731,752	-0.63(-2.41%)
Aug 30, 2005	26.23	26.30	25.79	26.29	635,730	-0.03(-0.11%)
Aug 29, 2005	26.10	26.45	25.60	26.32	350,800	+0.23(+0.87%)
Aug 26, 2005	26.09	26.53	25.79	26.09	494,378	-0.29(-1.09%)
Aug 25, 2005	26.05	26.69	26.05	26.38	431,038	+0.33(+1.25%)
Aug 24, 2005	25.92	26.25	25.61	26.05	395,118	+0.07(+0.27%)
Aug 23, 2005	26.30	26.34	25.88	25.98	368,911	-0.32(-1.20%)
Aug 22, 2005	26.36	26.73	25.95	26.30	264,390	-0.06(-0.22%)
Aug 19, 2005	26.43	26.58	26.14	26.36	197,103	-0.06(-0.22%)
Aug 18, 2005	26.74	26.74	26.26	26.42	340,277	-0.30(-1.11%)
Aug 17, 2005	26.64	26.77	26.54	26.71	579,169	-0.07(-0.26%)
Aug 16, 2005	26.88	26.90	26.61	26.78	346,651	-0.17(-0.62%)
Aug 15, 2005	26.93	27.17	26.57	26.95	474,040	+0.02(+0.07%)
Aug 12, 2005	27.22	27.23	26.59	26.93	368,608	-0.48(-1.77%)
Aug 11, 2005	27.48	27.48	27.12	27.42	598,394	-0.05(-0.18%)
Aug 10, 2005	27.87	28.20	27.18	27.47	514,614	-0.35(-1.24%)
Aug 09, 2005	27.82	28.15	27.60	27.81	355,151	+0.08(+0.29%)
Aug 08, 2005	27.60	28.01	27.43	27.73	464,934	+0.14(+0.50%)
Aug 05, 2005	27.69	27.69	27.24	27.59	434,478	-0.10(-0.36%)
Aug 04, 2005	27.52	27.95	27.49	27.69	497,312	+0.00(+0.00%)
Aug 03, 2005	27.86	27.86	27.28	27.69	537,988	-0.17(-0.60%)
Aug 02, 2005	28.30	29.18	27.62	27.86	1,306,166	-0.39(-1.36%)
Aug 01, 2005	27.52	28.53	27.52	28.25	949,093	+1.02(+3.74%)
Jul 29, 2005	27.40	27.72	26.87	27.23	857,725	-0.29(-1.04%)
Jul 28, 2005	26.19	27.57	26.07	27.51	2,029,218	+1.84(+7.16%)
Jul 27, 2005	25.44	25.79	25.21	25.68	579,473	+0.27(+1.05%)
Jul 26, 2005	25.24	25.79	24.97	25.41	783,659	+0.17(+0.67%)
Jul 25, 2005	25.50	25.87	25.16	25.24	623,993	-0.13(-0.51%)
Jul 22, 2005	25.12	25.79	25.08	25.37	1,013,243	+0.25(+0.98%)
Jul 21, 2005	25.71	25.71	24.88	25.12	1,233,112	-0.58(-2.27%)
Jul 20, 2005	27.38	27.39	25.35	25.71	3,329,415	-2.57(-9.09%)
Jul 19, 2005	27.62	28.33	27.45	28.28	1,614,268	+0.85(+3.10%)
Jul 18, 2005	26.78	27.56	26.78	27.43	542,339	+0.39(+1.43%)
Jul 15, 2005	27.21	27.21	26.71	27.04	680,250	-0.17(-0.62%)
Jul 14, 2005	26.17	27.25	26.16	27.21	1,349,473	+1.37(+5.32%)
Jul 13, 2005	26.09	26.14	25.80	25.83	429,014	-0.26(-0.98%)
Jul 12, 2005	25.97	26.16	25.68	26.09	572,086	+0.12(+0.46%)
Jul 11, 2005	25.16	26.09	25.16	25.97	572,491	+0.52(+2.06%)
Jul 08, 2005	24.88	25.45	24.47	25.45	669,424	+0.57(+2.30%)
Jul 07, 2005	24.66	24.89	24.33	24.88	699,981	-0.06(-0.24%)
Jul 06, 2005	24.84	25.19	24.70	24.94	940,593	+0.22(+0.88%)
Jul 05, 2005	24.86	24.89	24.31	24.72	787,808	-0.14(-0.56%)

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.