Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005		33.20	32.90	33.20	1,383	+0.35(+1.07%)
Sep 29, 2005		33.15	32.75	32.85	26,499	-0.15(-0.45%)
Sep 28, 2005	33.00	33.00	32.40	33.00	52,899	+0.65(+2.01%)
Sep 27, 2005	32.35	32.60	32.35	32.35	3,240	+0.10(+0.31%)
Sep 26, 2005	32.25	32.65	32.20	32.25	87,204	+0.10(+0.31%)
Sep 23, 2005	32.15	32.15	31.85	32.15	9,347	-0.20(-0.62%)
Sep 22, 2005	32.35	32.35	31.95	32.35	12,234	-0.50(-1.52%)
Sep 21, 2005	32.85	32.85	32.85	32.85	0	+0.00(+0.00%)
Sep 20, 2005	32.85	33.40	32.85	32.85	5,045	-0.35(-1.05%)
Sep 19, 2005	33.20	33.65	33.20	33.20	2,452	-0.25(-0.75%)
Sep 16, 2005	33.45	33.45	32.90	33.45	35,925	+1.00(+3.08%)
Sep 15, 2005	32.45	32.50	32.15	32.45	3,251	+0.50(+1.56%)
Sep 14, 2005	31.95	32.15	31.90	31.95	27,148	-0.30(-0.93%)
Sep 13, 2005	32.25	32.25	32.10	32.25	3,015	-0.10(-0.31%)
Sep 12, 2005	32.35	32.40	32.20	32.35	8,055	+0.15(+0.47%)
Sep 09, 2005	32.20	32.45	32.20	32.20	1,220	+0.00(+0.00%)
Sep 08, 2005	32.20	32.35	32.20	32.20	11,625	-0.25(-0.77%)
Sep 07, 2005	32.45	32.50	32.20	32.45	5,336	+0.10(+0.31%)
Sep 06, 2005	32.35	32.35	31.85	32.35	18,390	+0.95(+3.03%)
Sep 02, 2005	31.40	31.70	31.40	31.40	1,971	+0.35(+1.13%)
Sep 01, 2005	31.05	31.35	31.05	31.05	3,309	+0.85(+2.81%)
Aug 31, 2005	30.20	30.45	30.10	30.20	1,609	+0.25(+0.83%)
Aug 30, 2005	29.95	30.35	29.95	29.95	8,412	-0.20(-0.66%)
Aug 29, 2005	30.15	30.60	30.15	30.15	4,328	-0.10(-0.33%)
Aug 26, 2005	30.25	30.70	30.25	30.25	3,063	-0.10(-0.33%)
Aug 25, 2005	30.35	30.45	30.35	30.35	1,631	-0.60(-1.94%)
Aug 24, 2005	30.95	31.00	30.50	30.95	3,976	+0.35(+1.14%)
Aug 23, 2005	30.60	30.90	30.60	30.60	1,370	-0.10(-0.33%)
Aug 22, 2005	30.70	30.80	30.70	30.70	875	+0.50(+1.66%)
Aug 19, 2005	30.20	30.50	30.20	30.20	4,559	-0.20(-0.66%)
Aug 18, 2005	30.40	30.70	30.40	30.40	3,604	-0.45(-1.46%)
Aug 17, 2005	30.85	30.85	30.65	30.85	6,492	-0.45(-1.44%)
Aug 16, 2005	31.30	31.30	31.00	31.30	6,275	-0.15(-0.48%)
Aug 15, 2005	31.45	31.45	31.10	31.45	1,670	+0.05(+0.16%)
Aug 12, 2005	31.40	31.40	31.40	31.40	0	+0.00(+0.00%)
Aug 11, 2005	31.40	31.40	31.40	31.40	0	+0.00(+0.00%)
Aug 10, 2005	31.40	31.45	31.15	31.40	38,206	+0.00(+0.00%)
Aug 09, 2005	31.40	31.45	31.15	31.40	38,206	+0.70(+2.28%)
Aug 08, 2005	30.70	30.70	30.35	30.70	9,545	+0.00(+0.00%)
Aug 05, 2005	30.70	30.70	30.35	30.70	9,545	-0.10(-0.32%)
Aug 04, 2005	30.80	30.80	30.50	30.80	6,242	+0.60(+1.99%)
Aug 03, 2005	30.20	30.25	29.80	30.20	5,253	+0.00(+0.00%)
Aug 02, 2005	30.20	30.25	29.80	30.20	5,253	+0.50(+1.68%)
Aug 01, 2005	29.70	29.85	29.50	29.70	27,331	+0.00(+0.00%)
Jul 29, 2005	29.70	29.85	29.50	29.70	27,331	-0.15(-0.50%)
Jul 28, 2005	29.85	30.50	29.65	29.85	17,178	+2.60(+9.54%)
Jul 27, 2005	27.25	27.35	26.95	27.25	12,189	+0.00(+0.00%)
Jul 26, 2005	27.25	27.35	26.95	27.25	12,189	+0.25(+0.93%)
Jul 25, 2005	27.00	27.00	27.00	27.00	1,101	-0.10(-0.37%)
Jul 22, 2005	27.10	27.20	27.10	27.10	8,774	+0.00(+0.00%)
Jul 21, 2005	27.10	27.20	27.10	27.10	8,774	+1.00(+3.83%)
Jul 20, 2005	26.10	26.40	26.10	26.10	4,604	+0.00(+0.00%)
Jul 19, 2005	26.10	26.40	26.10	26.10	4,604	-0.60(-2.25%)
Jul 18, 2005	26.70	26.70	26.70	26.70	0	+0.00(+0.00%)
Jul 15, 2005	26.70	26.70	26.35	26.70	393,884	+0.45(+1.71%)
Jul 14, 2005	26.25	26.75	26.25	26.25	45,049	-0.90(-3.31%)
Jul 13, 2005	27.15	27.15	26.75	27.15	4,501	+0.25(+0.93%)
Jul 12, 2005	26.90	26.90	26.65	26.90	3,540	+0.55(+2.09%)
Jul 11, 2005	26.35	26.35	25.95	26.35	6,057	+0.90(+3.54%)
Jul 08, 2005	25.45	25.80	25.45	25.45	10,496	+0.00(+0.00%)
Jul 07, 2005	25.45	25.80	25.45	25.45	10,496	-0.55(-2.12%)
Jul 06, 2005	26.00	26.00	26.00	26.00	0	+0.00(+0.00%)
Jul 05, 2005	26.00	26.00	26.00	26.00	0	+0.00(+0.00%)

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.