Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	22.44	22.68	22.44	22.68	35,238	+0.18(+0.80%)
Sep 29, 2005	22.56	22.71	22.47	22.50	64,711	-0.09(-0.39%)
Sep 28, 2005	22.01	22.60	22.01	22.58	143,197	+0.52(+2.33%)
Sep 27, 2005	21.85	22.07	21.85	22.07	28,511	+0.28(+1.29%)
Sep 26, 2005	21.85	21.85	21.79	21.79	10,251	-0.11(-0.50%)
Sep 23, 2005	21.90	21.90	21.74	21.90	8,008	+0.05(+0.21%)
Sep 22, 2005	21.93	22.01	21.66	21.85	29,472	-0.06(-0.29%)
Sep 21, 2005	21.76	21.93	21.76	21.91	24,987	+0.22(+1.04%)
Sep 20, 2005	21.62	21.69	21.57	21.69	11,853	+0.14(+0.67%)
Sep 19, 2005	21.27	21.78	21.23	21.55	87,776	+0.28(+1.31%)
Sep 16, 2005	21.13	21.34	21.13	21.27	8,649	+0.04(+0.19%)
Sep 15, 2005	21.34	21.36	21.23	21.23	17,939	-0.11(-0.51%)
Sep 14, 2005	21.34	21.34	21.23	21.34	15,376	+0.08(+0.37%)
Sep 13, 2005	21.26	21.27	21.16	21.26	3,203	+0.02(+0.10%)
Sep 12, 2005	21.07	21.29	20.91	21.24	16,978	-0.21(-0.98%)
Sep 09, 2005	21.38	21.48	21.38	21.45	60,546	+0.06(+0.29%)
Sep 08, 2005	21.40	21.41	21.32	21.38	42,286	-0.09(-0.42%)
Sep 07, 2005	21.54	21.54	21.40	21.47	7,047	-0.14(-0.66%)
Sep 06, 2005	21.73	21.73	21.60	21.62	11,853	-0.12(-0.57%)
Sep 02, 2005	21.77	21.79	21.65	21.74	4,164	-0.03(-0.14%)
Sep 01, 2005	21.74	21.85	21.66	21.77	11,532	-0.05(-0.21%)
Aug 31, 2005	21.66	21.90	21.66	21.82	30,113	+0.16(+0.72%)
Aug 30, 2005	21.30	21.69	21.30	21.66	65,031	+0.36(+1.68%)
Aug 29, 2005	21.16	21.30	21.07	21.30	14,095	+0.09(+0.44%)
Aug 26, 2005	21.20	21.26	21.15	21.21	83,291	-0.02(-0.07%)
Aug 25, 2005	21.21	21.23	21.15	21.23	6,727	+0.03(+0.13%)
Aug 24, 2005	21.09	21.23	21.09	21.20	12,493	+0.16(+0.76%)
Aug 23, 2005	21.23	21.23	21.04	21.04	21,463	-0.19(-0.88%)
Aug 22, 2005	20.99	21.23	20.96	21.23	44,529	+0.31(+1.49%)
Aug 19, 2005	20.85	21.07	20.85	20.91	21,783	-0.02(-0.07%)
Aug 18, 2005	21.01	21.09	20.91	20.93	16,017	-0.16(-0.74%)
Aug 17, 2005	21.26	21.29	21.09	21.09	15,697	-0.11(-0.52%)
Aug 16, 2005	21.35	21.38	21.15	21.20	9,610	-0.16(-0.76%)
Aug 15, 2005	21.38	21.38	21.27	21.36	10,251	-0.02(-0.12%)
Aug 12, 2005	21.24	21.38	21.24	21.38	26,589	+0.16(+0.74%)
Aug 11, 2005	21.12	21.23	21.12	21.23	25,948	+0.03(+0.13%)
Aug 10, 2005	21.23	21.38	21.20	21.20	16,978	+0.10(+0.46%)
Aug 09, 2005	21.10	21.23	21.10	21.10	4,484	+0.00(+0.00%)
Aug 08, 2005	21.02	21.23	21.02	21.10	27,870	+0.18(+0.88%)
Aug 05, 2005	20.91	21.10	20.91	20.92	5,766	+0.00(+0.01%)
Aug 04, 2005	20.96	21.07	20.91	20.91	15,697	-0.12(-0.59%)
Aug 03, 2005	20.91	21.06	20.84	21.04	23,065	+0.28(+1.35%)
Aug 02, 2005	20.68	20.76	20.60	20.76	4,164	+0.00(+0.00%)
Aug 01, 2005	20.76	20.91	20.76	20.76	13,775	-0.16(-0.75%)
Jul 29, 2005	20.77	20.91	20.76	20.91	4,484	+0.14(+0.68%)
Jul 28, 2005	20.59	20.77	20.58	20.77	7,688	+0.09(+0.45%)
Jul 27, 2005	20.60	20.68	20.60	20.68	640	-0.05(-0.24%)
Jul 26, 2005	20.71	20.91	20.71	20.73	8,649	+0.13(+0.62%)
Jul 25, 2005	20.62	20.66	20.57	20.60	5,125	+0.00(+0.00%)
Jul 22, 2005	20.37	20.60	20.34	20.60	13,134	+0.16(+0.76%)
Jul 21, 2005	20.29	20.52	20.17	20.45	17,299	+0.16(+0.77%)
Jul 20, 2005	20.06	20.29	20.06	20.29	12,493	+0.16(+0.77%)
Jul 19, 2005	20.37	20.45	20.10	20.13	6,727	-0.16(-0.77%)
Jul 18, 2005	20.37	20.40	20.12	20.29	13,454	-0.16(-0.76%)
Jul 15, 2005	20.40	20.52	20.40	20.45	19,861	-0.03(-0.14%)
Jul 14, 2005	20.37	20.51	20.29	20.47	12,814	+0.03(+0.14%)
Jul 13, 2005	20.15	20.45	20.13	20.45	18,580	+0.23(+1.16%)
Jul 12, 2005	20.04	20.34	19.98	20.21	19,541	+0.17(+0.86%)
Jul 11, 2005	20.21	20.27	20.04	20.04	22,745	-0.25(-1.23%)
Jul 08, 2005	20.29	20.45	20.29	20.29	7,368	-0.08(-0.38%)
Jul 07, 2005	20.34	20.49	20.32	20.37	4,805	-0.03(-0.15%)
Jul 06, 2005	20.46	20.49	20.34	20.40	4,164	-0.05(-0.24%)
Jul 05, 2005	20.37	20.46	20.37	20.45	7,047	+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.