Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	23.82	24.48	23.76	24.43	235,378	+0.54(+2.26%)
Sep 29, 2005	23.43	23.90	23.33	23.89	150,478	+0.45(+1.94%)
Sep 28, 2005	23.68	23.68	23.36	23.43	140,465	-0.32(-1.34%)
Sep 27, 2005	23.51	23.80	23.33	23.75	245,673	+0.35(+1.52%)
Sep 26, 2005	23.43	23.43	23.21	23.40	169,094	+0.07(+0.30%)
Sep 23, 2005	23.33	23.40	22.97	23.33	137,927	+0.21(+0.89%)
Sep 22, 2005	22.80	23.21	22.52	23.12	277,123	+0.21(+0.90%)
Sep 21, 2005	23.61	23.64	22.92	22.92	245,532	-0.77(-3.26%)
Sep 20, 2005	24.11	24.21	23.68	23.69	259,635	-0.35(-1.45%)
Sep 19, 2005	24.32	24.34	23.97	24.04	174,030	-0.21(-0.88%)
Sep 16, 2005	24.25	24.41	24.14	24.25	309,983	+0.18(+0.74%)
Sep 15, 2005	24.10	24.25	24.00	24.07	98,156	-0.05(-0.21%)
Sep 14, 2005	24.29	24.38	23.93	24.12	179,671	-0.08(-0.32%)
Sep 13, 2005	24.16	24.33	24.01	24.20	83,207	-0.06(-0.26%)
Sep 12, 2005	24.31	24.36	24.22	24.26	80,104	-0.02(-0.09%)
Sep 09, 2005	24.25	24.41	24.20	24.29	151,465	+0.12(+0.50%)
Sep 08, 2005	24.08	24.24	23.98	24.17	151,606	-0.09(-0.38%)
Sep 07, 2005	24.26	24.36	24.12	24.26	199,839	-0.08(-0.32%)
Sep 06, 2005	24.31	24.39	24.21	24.34	372,036	-0.02(-0.09%)
Sep 02, 2005	24.46	24.67	24.11	24.36	396,152	-0.14(-0.58%)
Sep 01, 2005	23.95	24.64	23.86	24.50	144,414	+0.55(+2.31%)
Aug 31, 2005	23.61	24.07	23.61	23.95	112,682	+0.32(+1.35%)
Aug 30, 2005	23.67	23.68	23.54	23.63	155,978	+0.01(+0.06%)
Aug 29, 2005	23.69	23.79	23.41	23.61	96,041	-0.08(-0.33%)
Aug 26, 2005	23.70	24.02	23.60	23.69	219,301	-0.08(-0.33%)
Aug 25, 2005	23.51	23.90	23.41	23.77	192,364	+0.30(+1.27%)
Aug 24, 2005	23.15	23.60	23.08	23.47	161,338	+0.29(+1.25%)
Aug 23, 2005	22.85	23.21	22.85	23.18	253,430	+0.33(+1.43%)
Aug 22, 2005	22.73	22.95	22.70	22.85	88,284	+0.23(+1.03%)
Aug 19, 2005	22.66	22.73	22.55	22.62	104,785	-0.11(-0.47%)
Aug 18, 2005	22.65	22.79	22.45	22.73	158,094	-0.07(-0.31%)
Aug 17, 2005	22.97	22.97	22.59	22.80	154,568	-0.25(-1.08%)
Aug 16, 2005	23.01	23.14	22.81	23.04	168,248	+0.15(+0.65%)
Aug 15, 2005	22.69	22.91	22.51	22.90	126,926	+0.24(+1.06%)
Aug 12, 2005	22.59	22.76	22.35	22.65	123,118	-0.01(-0.03%)
Aug 11, 2005	22.67	22.74	22.37	22.66	163,030	+0.01(+0.03%)
Aug 10, 2005	22.48	22.82	22.48	22.65	275,149	+0.23(+1.04%)
Aug 09, 2005	22.67	22.83	22.15	22.42	256,392	-0.27(-1.19%)
Aug 08, 2005	23.21	23.26	22.61	22.69	246,943	-0.60(-2.56%)
Aug 05, 2005	24.07	24.07	23.12	23.29	137,645	-0.86(-3.58%)
Aug 04, 2005	24.71	24.71	24.13	24.15	109,016	-0.63(-2.55%)
Aug 03, 2005	24.82	24.99	24.68	24.78	117,477	-0.11(-0.43%)
Aug 02, 2005	24.71	24.89	24.62	24.89	163,312	+0.11(+0.43%)
Aug 01, 2005	24.71	24.82	24.62	24.78	115,221	+0.09(+0.37%)
Jul 29, 2005	24.99	25.04	24.68	24.69	113,246	-0.25(-1.00%)
Jul 28, 2005	24.43	24.95	24.38	24.94	136,657	+0.53(+2.18%)
Jul 27, 2005	24.43	24.49	23.98	24.41	137,221	+0.04(+0.15%)
Jul 26, 2005	24.21	24.41	24.14	24.37	147,658	+0.19(+0.79%)
Jul 25, 2005	24.29	24.31	23.97	24.18	202,377	-0.04(-0.18%)
Jul 22, 2005	23.82	24.22	23.53	24.22	202,518	+0.62(+2.61%)
Jul 21, 2005	24.00	24.02	23.54	23.60	250,327	-0.50(-2.09%)
Jul 20, 2005	23.79	24.19	23.73	24.11	172,761	+0.25(+1.04%)
Jul 19, 2005	23.70	24.00	23.69	23.86	107,464	+0.23(+0.99%)
Jul 18, 2005	23.75	23.79	23.44	23.63	109,580	-0.05(-0.21%)
Jul 15, 2005	23.51	23.84	23.45	23.68	169,376	-0.08(-0.33%)
Jul 14, 2005	24.21	24.29	23.61	23.75	245,391	-0.48(-1.99%)
Jul 13, 2005	24.31	24.34	24.05	24.24	138,914	-0.13(-0.55%)
Jul 12, 2005	23.97	24.53	23.97	24.37	122,554	+0.30(+1.27%)
Jul 11, 2005	24.17	24.51	24.05	24.07	350,741	-0.13(-0.56%)
Jul 08, 2005	23.65	24.21	23.58	24.20	550,157	+0.42(+1.76%)
Jul 07, 2005	23.40	23.78	23.33	23.78	125,375	+0.21(+0.87%)
Jul 06, 2005	23.79	23.81	23.56	23.58	145,401	-0.23(-0.98%)
Jul 05, 2005	23.46	23.82	23.36	23.81	369,497	+0.28(+1.18%)

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.