Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	21.00	21.16	20.97	21.04	334,472	-0.27(-1.25%)
Sep 29, 2005	21.11	21.33	21.06	21.31	301,783	+0.22(+1.05%)
Sep 28, 2005	21.11	21.19	20.99	21.09	220,771	-0.05(-0.24%)
Sep 27, 2005	21.13	21.19	21.02	21.14	223,455	-0.10(-0.48%)
Sep 26, 2005	21.23	21.32	21.14	21.24	327,524	+0.12(+0.57%)
Sep 23, 2005	21.12	21.15	20.91	21.12	564,245	-0.15(-0.68%)
Sep 22, 2005	21.15	21.27	21.04	21.26	700,055	-0.06(-0.30%)
Sep 21, 2005	21.60	21.60	21.23	21.33	775,067	-0.22(-1.03%)
Sep 20, 2005	21.68	21.78	21.47	21.55	297,835	-0.07(-0.32%)
Sep 19, 2005	21.70	21.71	21.57	21.62	202,294	-0.10(-0.47%)
Sep 16, 2005	21.66	21.76	21.56	21.72	205,137	+0.09(+0.44%)
Sep 15, 2005	21.61	21.71	21.57	21.62	418,959	-0.34(-1.53%)
Sep 14, 2005	21.97	22.16	21.94	21.96	195,661	-0.09(-0.40%)
Sep 13, 2005	22.16	22.17	21.97	22.05	254,881	-0.26(-1.16%)
Sep 12, 2005	22.25	22.34	22.21	22.31	367,162	-0.37(-1.62%)
Sep 09, 2005	22.50	22.75	22.39	22.68	169,921	+0.06(+0.25%)
Sep 08, 2005	22.64	22.73	22.58	22.62	275,095	-0.30(-1.33%)
Sep 07, 2005	22.87	23.02	22.73	22.92	275,568	+0.01(+0.05%)
Sep 06, 2005	22.93	22.93	22.80	22.91	567,403	+1.01(+4.63%)
Sep 02, 2005	21.88	21.96	21.71	21.90	441,384	+0.46(+2.13%)
Sep 01, 2005	21.26	21.50	21.25	21.44	338,104	+0.32(+1.50%)
Aug 31, 2005	20.85	21.12	20.79	21.12	225,350	+0.13(+0.63%)
Aug 30, 2005	20.91	20.99	20.81	20.99	416,748	-0.13(-0.60%)
Aug 29, 2005	20.93	21.16	20.90	21.12	211,137	+0.06(+0.27%)
Aug 26, 2005	21.21	21.30	21.04	21.06	228,824	-0.07(-0.33%)
Aug 25, 2005	21.29	21.29	21.06	21.13	446,595	+0.35(+1.68%)
Aug 24, 2005	21.01	21.01	20.75	20.78	323,892	-0.13(-0.61%)
Aug 23, 2005	20.85	20.95	20.80	20.91	242,090	+0.08(+0.40%)
Aug 22, 2005	20.90	20.99	20.77	20.83	315,206	-0.09(-0.45%)
Aug 19, 2005	20.81	20.95	20.75	20.92	220,613	+0.03(+0.15%)
Aug 18, 2005	20.81	20.99	20.77	20.89	284,412	-0.14(-0.66%)
Aug 17, 2005	21.05	21.11	20.99	21.03	479,126	-0.06(-0.30%)
Aug 16, 2005	21.22	21.22	21.05	21.09	610,357	-0.37(-1.74%)
Aug 15, 2005	21.26	21.49	21.19	21.47	306,205	-0.08(-0.35%)
Aug 12, 2005	21.50	21.57	21.41	21.54	229,140	-0.16(-0.73%)
Aug 11, 2005	21.65	21.72	21.58	21.70	160,130	+0.15(+0.68%)
Aug 10, 2005	21.54	21.75	21.50	21.56	249,828	-0.42(-1.93%)
Aug 09, 2005	21.85	22.00	21.80	21.98	326,261	+0.13(+0.61%)
Aug 08, 2005	22.04	22.04	21.83	21.85	183,028	-0.03(-0.14%)
Aug 05, 2005	21.92	21.95	21.82	21.88	296,888	-0.14(-0.63%)
Aug 04, 2005	21.82	22.32	21.75	22.02	322,786	-0.13(-0.57%)
Aug 03, 2005	22.07	22.18	22.06	22.14	194,240	+0.04(+0.17%)
Aug 02, 2005	22.02	22.14	21.95	22.11	166,446	+0.05(+0.23%)
Aug 01, 2005	22.10	22.10	21.99	22.06	240,353	+0.44(+2.02%)
Jul 29, 2005	21.53	21.71	21.49	21.62	234,667	-0.30(-1.36%)
Jul 28, 2005	21.88	22.02	21.64	21.92	219,665	+0.10(+0.46%)
Jul 27, 2005	21.73	21.86	21.64	21.82	181,133	+0.22(+1.03%)
Jul 26, 2005	21.49	21.70	21.45	21.59	164,235	-0.04(-0.20%)
Jul 25, 2005	21.49	21.72	21.45	21.64	270,831	-0.01(-0.06%)
Jul 22, 2005	21.62	21.73	21.56	21.65	260,724	-0.14(-0.64%)
Jul 21, 2005	21.84	21.94	21.56	21.79	241,774	-0.06(-0.26%)
Jul 20, 2005	21.54	21.91	21.49	21.85	259,303	+0.28(+1.29%)
Jul 19, 2005	21.42	21.66	21.39	21.57	275,253	-0.25(-1.16%)
Jul 18, 2005	21.83	21.98	21.73	21.82	235,457	-0.26(-1.18%)
Jul 15, 2005	21.98	22.15	21.93	22.08	211,295	-0.10(-0.46%)
Jul 14, 2005	22.29	22.33	22.12	22.18	157,129	-0.03(-0.11%)
Jul 13, 2005	22.18	22.24	22.07	22.21	198,978	-0.02(-0.09%)
Jul 12, 2005	22.07	22.34	22.04	22.23	357,686	+0.47(+2.15%)
Jul 11, 2005	21.66	21.83	21.64	21.76	351,843	+0.46(+2.14%)
Jul 08, 2005	21.06	21.36	21.04	21.30	227,719	+0.13(+0.60%)
Jul 07, 2005	20.85	21.21	20.83	21.18	562,981	-0.25(-1.15%)
Jul 06, 2005	21.56	21.66	21.40	21.42	314,417	+0.00(+0.00%)
Jul 05, 2005	21.37	21.49	21.28	21.42	279,201	-0.26(-1.20%)

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.