Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	22.34	22.57	22.34	22.57	35,403	+0.18(+0.81%)
Sep 29, 2005	22.46	22.60	22.37	22.39	65,013	-0.09(-0.39%)
Sep 28, 2005	21.90	22.49	21.90	22.48	143,867	+0.51(+2.33%)
Sep 27, 2005	21.75	21.97	21.75	21.97	28,644	+0.28(+1.29%)
Sep 26, 2005	21.75	21.75	21.69	21.69	10,299	-0.11(-0.50%)
Sep 23, 2005	21.80	21.80	21.64	21.80	8,046	+0.05(+0.21%)
Sep 22, 2005	21.83	21.90	21.56	21.75	29,610	-0.06(-0.28%)
Sep 21, 2005	21.66	21.83	21.66	21.81	25,104	+0.22(+1.04%)
Sep 20, 2005	21.52	21.59	21.47	21.59	11,908	+0.14(+0.67%)
Sep 19, 2005	21.17	21.68	21.13	21.44	88,187	+0.28(+1.31%)
Sep 16, 2005	21.03	21.24	21.03	21.17	8,689	+0.04(+0.19%)
Sep 15, 2005	21.24	21.26	21.13	21.13	18,023	-0.11(-0.51%)
Sep 14, 2005	21.24	21.24	21.13	21.24	15,448	+0.08(+0.37%)
Sep 13, 2005	21.16	21.17	21.07	21.16	3,218	+0.02(+0.10%)
Sep 12, 2005	20.97	21.19	20.82	21.14	17,058	-0.21(-0.98%)
Sep 09, 2005	21.28	21.38	21.28	21.35	60,829	+0.06(+0.29%)
Sep 08, 2005	21.30	21.31	21.22	21.28	42,484	-0.09(-0.42%)
Sep 07, 2005	21.44	21.44	21.30	21.37	7,080	-0.14(-0.66%)
Sep 06, 2005	21.62	21.62	21.50	21.52	11,908	-0.12(-0.57%)
Sep 02, 2005	21.67	21.69	21.55	21.64	4,184	-0.03(-0.14%)
Sep 01, 2005	21.64	21.75	21.56	21.67	11,586	-0.05(-0.21%)
Aug 31, 2005	21.56	21.80	21.56	21.72	30,253	+0.16(+0.72%)
Aug 30, 2005	21.21	21.59	21.21	21.56	65,335	+0.36(+1.68%)
Aug 29, 2005	21.07	21.21	20.97	21.21	14,161	+0.09(+0.44%)
Aug 26, 2005	21.10	21.16	21.05	21.11	83,681	-0.02(-0.07%)
Aug 25, 2005	21.11	21.13	21.05	21.13	6,758	+0.03(+0.13%)
Aug 24, 2005	20.99	21.13	20.99	21.10	12,552	+0.16(+0.76%)
Aug 23, 2005	21.13	21.13	20.94	20.94	21,564	-0.19(-0.88%)
Aug 22, 2005	20.89	21.13	20.86	21.13	44,737	+0.31(+1.49%)
Aug 19, 2005	20.75	20.97	20.75	20.82	21,885	-0.02(-0.07%)
Aug 18, 2005	20.91	20.99	20.82	20.83	16,092	-0.16(-0.74%)
Aug 17, 2005	21.16	21.19	20.99	20.99	15,770	-0.11(-0.52%)
Aug 16, 2005	21.25	21.28	21.05	21.10	9,655	-0.16(-0.76%)
Aug 15, 2005	21.28	21.28	21.17	21.26	10,299	-0.02(-0.12%)
Aug 12, 2005	21.14	21.28	21.14	21.28	26,713	+0.16(+0.74%)
Aug 11, 2005	21.02	21.13	21.02	21.13	26,069	+0.03(+0.13%)
Aug 10, 2005	21.13	21.28	21.10	21.10	17,058	+0.10(+0.46%)
Aug 09, 2005	21.00	21.13	21.00	21.00	4,505	+0.00(+0.00%)
Aug 08, 2005	20.93	21.13	20.93	21.00	28,001	+0.18(+0.88%)
Aug 05, 2005	20.82	21.00	20.82	20.82	5,793	+0.00(+0.01%)
Aug 04, 2005	20.86	20.98	20.82	20.82	15,770	-0.12(-0.59%)
Aug 03, 2005	20.82	20.96	20.74	20.94	23,173	+0.28(+1.35%)
Aug 02, 2005	20.58	20.66	20.51	20.66	4,184	+0.00(+0.00%)
Aug 01, 2005	20.66	20.82	20.66	20.66	13,839	-0.16(-0.75%)
Jul 29, 2005	20.68	20.82	20.66	20.82	4,505	+0.14(+0.68%)
Jul 28, 2005	20.49	20.68	20.48	20.68	7,724	+0.09(+0.45%)
Jul 27, 2005	20.51	20.58	20.51	20.58	643	-0.05(-0.24%)
Jul 26, 2005	20.62	20.81	20.62	20.63	8,689	+0.13(+0.62%)
Jul 25, 2005	20.52	20.57	20.48	20.51	5,149	+0.00(+0.00%)
Jul 22, 2005	20.27	20.51	20.24	20.51	13,195	+0.16(+0.76%)
Jul 21, 2005	20.20	20.43	20.07	20.35	17,379	+0.16(+0.77%)
Jul 20, 2005	19.96	20.20	19.96	20.20	12,552	+0.16(+0.78%)
Jul 19, 2005	20.27	20.35	20.01	20.04	6,758	-0.16(-0.77%)
Jul 18, 2005	20.27	20.30	20.02	20.20	13,517	-0.16(-0.76%)
Jul 15, 2005	20.30	20.43	20.30	20.35	19,954	-0.03(-0.14%)
Jul 14, 2005	20.27	20.41	20.20	20.38	12,874	+0.03(+0.14%)
Jul 13, 2005	20.06	20.35	20.04	20.35	18,667	+0.23(+1.16%)
Jul 12, 2005	19.95	20.24	19.89	20.12	19,632	+0.17(+0.86%)
Jul 11, 2005	20.12	20.18	19.95	19.95	22,851	-0.25(-1.23%)
Jul 08, 2005	20.20	20.35	20.20	20.20	7,402	-0.08(-0.38%)
Jul 07, 2005	20.24	20.40	20.23	20.27	4,827	-0.03(-0.15%)
Jul 06, 2005	20.36	20.39	20.24	20.30	4,184	-0.05(-0.24%)
Jul 05, 2005	20.27	20.36	20.27	20.35	7,080	+0.11(+0.55%)

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.