Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	22.40	22.63	22.40	22.63	35,311	+0.18(+0.80%)
Sep 29, 2005	22.52	22.66	22.43	22.45	64,844	-0.09(-0.39%)
Sep 28, 2005	21.96	22.55	21.96	22.54	143,493	+0.51(+2.33%)
Sep 27, 2005	21.81	22.02	21.81	22.02	28,570	+0.28(+1.29%)
Sep 26, 2005	21.81	21.81	21.74	21.74	10,272	-0.11(-0.50%)
Sep 23, 2005	21.85	21.85	21.70	21.85	8,025	+0.05(+0.21%)
Sep 22, 2005	21.88	21.96	21.62	21.81	29,533	-0.06(-0.28%)
Sep 21, 2005	21.71	21.88	21.71	21.87	25,039	+0.22(+1.04%)
Sep 20, 2005	21.57	21.65	21.53	21.64	11,877	+0.14(+0.67%)
Sep 19, 2005	21.23	21.73	21.18	21.50	87,957	+0.28(+1.31%)
Sep 16, 2005	21.09	21.29	21.09	21.22	8,667	+0.04(+0.19%)
Sep 15, 2005	21.29	21.32	21.18	21.18	17,976	-0.11(-0.51%)
Sep 14, 2005	21.29	21.29	21.18	21.29	15,408	+0.08(+0.37%)
Sep 13, 2005	21.21	21.23	21.12	21.21	3,210	+0.02(+0.10%)
Sep 12, 2005	21.03	21.25	20.87	21.19	17,013	-0.21(-0.98%)
Sep 09, 2005	21.34	21.43	21.34	21.40	60,671	+0.06(+0.29%)
Sep 08, 2005	21.35	21.37	21.27	21.34	42,373	-0.09(-0.42%)
Sep 07, 2005	21.49	21.49	21.35	21.43	7,062	-0.14(-0.66%)
Sep 06, 2005	21.68	21.68	21.56	21.57	11,877	-0.12(-0.57%)
Sep 02, 2005	21.73	21.74	21.60	21.70	4,173	-0.03(-0.14%)
Sep 01, 2005	21.70	21.81	21.62	21.73	11,556	-0.05(-0.21%)
Aug 31, 2005	21.62	21.85	21.62	21.77	30,175	+0.16(+0.72%)
Aug 30, 2005	21.26	21.65	21.26	21.62	65,165	+0.36(+1.69%)
Aug 29, 2005	21.12	21.26	21.03	21.26	14,124	+0.09(+0.44%)
Aug 26, 2005	21.15	21.21	21.11	21.17	83,463	-0.02(-0.07%)
Aug 25, 2005	21.17	21.18	21.11	21.18	6,741	+0.03(+0.13%)
Aug 24, 2005	21.04	21.18	21.04	21.15	12,519	+0.16(+0.76%)
Aug 23, 2005	21.18	21.18	21.00	21.00	21,507	-0.19(-0.88%)
Aug 22, 2005	20.95	21.18	20.92	21.18	44,620	+0.31(+1.49%)
Aug 19, 2005	20.81	21.03	20.81	20.87	21,828	-0.02(-0.07%)
Aug 18, 2005	20.96	21.04	20.87	20.89	16,050	-0.16(-0.74%)
Aug 17, 2005	21.21	21.25	21.04	21.04	15,729	-0.11(-0.52%)
Aug 16, 2005	21.31	21.34	21.11	21.15	9,630	-0.16(-0.76%)
Aug 15, 2005	21.34	21.34	21.23	21.31	10,272	-0.02(-0.12%)
Aug 12, 2005	21.20	21.34	21.20	21.34	26,644	+0.16(+0.74%)
Aug 11, 2005	21.08	21.18	21.08	21.18	26,002	+0.03(+0.13%)
Aug 10, 2005	21.18	21.34	21.15	21.15	17,013	+0.10(+0.46%)
Aug 09, 2005	21.06	21.18	21.06	21.06	4,494	+0.00(+0.00%)
Aug 08, 2005	20.98	21.18	20.98	21.06	27,928	+0.18(+0.88%)
Aug 05, 2005	20.87	21.06	20.87	20.87	5,778	+0.00(+0.01%)
Aug 04, 2005	20.92	21.03	20.87	20.87	15,729	-0.12(-0.59%)
Aug 03, 2005	20.87	21.02	20.79	21.00	23,113	+0.28(+1.35%)
Aug 02, 2005	20.64	20.72	20.56	20.72	4,173	+0.00(+0.00%)
Aug 01, 2005	20.72	20.87	20.72	20.72	13,803	-0.16(-0.75%)
Jul 29, 2005	20.73	20.87	20.72	20.87	4,494	+0.14(+0.68%)
Jul 28, 2005	20.54	20.73	20.54	20.73	7,704	+0.09(+0.45%)
Jul 27, 2005	20.56	20.64	20.56	20.64	642	-0.05(-0.24%)
Jul 26, 2005	20.67	20.87	20.67	20.69	8,667	+0.13(+0.62%)
Jul 25, 2005	20.58	20.62	20.53	20.56	5,136	+0.00(+0.00%)
Jul 22, 2005	20.33	20.56	20.30	20.56	13,161	+0.16(+0.76%)
Jul 21, 2005	20.25	20.48	20.12	20.40	17,334	+0.16(+0.77%)
Jul 20, 2005	20.01	20.25	20.01	20.25	12,519	+0.16(+0.77%)
Jul 19, 2005	20.33	20.40	20.06	20.09	6,741	-0.16(-0.77%)
Jul 18, 2005	20.33	20.36	20.08	20.25	13,482	-0.16(-0.76%)
Jul 15, 2005	20.35	20.48	20.35	20.40	19,902	-0.03(-0.14%)
Jul 14, 2005	20.33	20.47	20.25	20.43	12,840	+0.03(+0.14%)
Jul 13, 2005	20.11	20.40	20.09	20.40	18,618	+0.23(+1.16%)
Jul 12, 2005	20.00	20.30	19.94	20.17	19,581	+0.17(+0.86%)
Jul 11, 2005	20.17	20.23	20.00	20.00	22,792	-0.25(-1.23%)
Jul 08, 2005	20.25	20.40	20.25	20.25	7,383	-0.08(-0.38%)
Jul 07, 2005	20.30	20.45	20.28	20.33	4,815	-0.03(-0.15%)
Jul 06, 2005	20.42	20.45	20.30	20.36	4,173	-0.05(-0.24%)
Jul 05, 2005	20.33	20.42	20.33	20.41	7,062	+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.