Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	22.87	23.46	22.51	23.08	543,900	+0.21(+0.92%)
Sep 29, 2005	22.33	22.90	22.12	22.87	352,700	+0.54(+2.42%)
Sep 28, 2005	22.70	22.93	22.23	22.33	436,400	-0.22(-0.98%)
Sep 27, 2005	22.67	22.94	22.50	22.55	792,000	+0.02(+0.09%)
Sep 26, 2005	22.57	22.66	22.17	22.53	504,200	+0.07(+0.31%)
Sep 23, 2005	22.47	22.65	21.97	22.46	776,300	+0.34(+1.54%)
Sep 22, 2005	22.16	22.35	21.92	22.12	687,700	+0.00(+0.00%)
Sep 21, 2005	22.02	22.53	21.76	22.12	656,400	+0.11(+0.50%)
Sep 20, 2005	22.25	22.97	21.92	22.01	949,400	-0.33(-1.48%)
Sep 19, 2005	22.83	22.83	22.10	22.34	588,100	-0.49(-2.15%)
Sep 16, 2005	22.84	22.96	22.70	22.83	763,900	+0.14(+0.62%)
Sep 15, 2005	23.27	23.28	22.48	22.69	1,149,400	-1.07(-4.50%)
Sep 14, 2005	23.87	23.97	23.58	23.76	551,000	+0.13(+0.55%)
Sep 13, 2005	23.68	23.81	23.45	23.63	594,900	-0.20(-0.84%)
Sep 12, 2005	23.66	24.03	23.39	23.83	642,300	+0.17(+0.72%)
Sep 09, 2005	23.65	24.05	23.50	23.66	1,138,900	-0.06(-0.25%)
Sep 08, 2005	24.25	24.65	23.37	23.72	1,365,900	+0.60(+2.60%)
Sep 07, 2005	23.09	23.14	22.37	23.12	1,644,600	+0.06(+0.26%)
Sep 06, 2005	23.10	23.37	22.76	23.06	1,929,000	-0.84(-3.51%)
Sep 02, 2005	24.49	24.49	23.53	23.90	1,597,700	-0.81(-3.28%)
Sep 01, 2005	25.82	25.83	24.11	24.71	1,926,600	-1.25(-4.82%)
Aug 31, 2005	26.44	26.52	25.62	25.96	723,200	-0.64(-2.41%)
Aug 30, 2005	26.54	26.61	26.10	26.60	628,300	-0.03(-0.11%)
Aug 29, 2005	26.41	26.76	25.90	26.63	346,700	+0.23(+0.87%)
Aug 26, 2005	26.40	26.84	26.10	26.40	488,600	-0.29(-1.09%)
Aug 25, 2005	26.36	27.01	26.36	26.69	426,000	+0.33(+1.25%)
Aug 24, 2005	26.23	26.56	25.91	26.36	390,500	+0.07(+0.27%)
Aug 23, 2005	26.61	26.65	26.19	26.29	364,600	-0.32(-1.20%)
Aug 22, 2005	26.67	27.05	26.26	26.61	261,300	-0.06(-0.22%)
Aug 19, 2005	26.74	26.89	26.45	26.67	194,800	-0.06(-0.22%)
Aug 18, 2005	27.06	27.06	26.57	26.73	336,300	-0.30(-1.11%)
Aug 17, 2005	26.96	27.09	26.85	27.03	572,400	-0.07(-0.26%)
Aug 16, 2005	27.20	27.22	26.92	27.10	342,600	-0.17(-0.62%)
Aug 15, 2005	27.25	27.49	26.88	27.27	468,500	+0.02(+0.07%)
Aug 12, 2005	27.54	27.55	26.90	27.25	364,300	-0.49(-1.77%)
Aug 11, 2005	27.80	27.81	27.44	27.74	591,400	-0.05(-0.18%)
Aug 10, 2005	28.20	28.53	27.50	27.79	508,600	-0.35(-1.24%)
Aug 09, 2005	28.15	28.48	27.93	28.14	351,000	+0.08(+0.29%)
Aug 08, 2005	27.93	28.34	27.75	28.06	459,500	+0.14(+0.50%)
Aug 05, 2005	28.02	28.02	27.56	27.92	429,400	-0.10(-0.36%)
Aug 04, 2005	27.85	28.28	27.82	28.02	491,500	+0.00(+0.00%)
Aug 03, 2005	28.19	28.19	27.60	28.02	531,700	-0.17(-0.60%)
Aug 02, 2005	28.63	29.52	27.95	28.19	1,290,900	-0.39(-1.36%)
Aug 01, 2005	27.85	28.87	27.85	28.58	938,000	+1.03(+3.74%)
Jul 29, 2005	27.72	28.05	27.19	27.55	847,700	-0.29(-1.04%)
Jul 28, 2005	26.50	27.90	26.38	27.84	2,005,500	+1.86(+7.16%)
Jul 27, 2005	25.74	26.09	25.51	25.98	572,700	+0.27(+1.05%)
Jul 26, 2005	25.54	26.09	25.27	25.71	774,500	+0.17(+0.67%)
Jul 25, 2005	25.80	26.18	25.46	25.54	616,700	-0.13(-0.51%)
Jul 22, 2005	25.42	26.10	25.38	25.67	1,001,400	+0.25(+0.98%)
Jul 21, 2005	26.01	26.01	25.17	25.42	1,218,700	-0.59(-2.27%)
Jul 20, 2005	27.70	27.71	25.65	26.01	3,290,500	-2.60(-9.09%)
Jul 19, 2005	27.95	28.67	27.77	28.61	1,595,400	+0.86(+3.10%)
Jul 18, 2005	27.10	27.89	27.10	27.75	536,000	+0.39(+1.43%)
Jul 15, 2005	27.53	27.53	27.03	27.36	672,300	-0.17(-0.62%)
Jul 14, 2005	26.48	27.57	26.47	27.53	1,333,700	+1.39(+5.32%)
Jul 13, 2005	26.40	26.45	26.11	26.14	424,000	-0.26(-0.98%)
Jul 12, 2005	26.28	26.47	25.98	26.40	565,400	+0.12(+0.46%)
Jul 11, 2005	25.46	26.40	25.46	26.28	565,800	+0.53(+2.06%)
Jul 08, 2005	25.17	25.75	24.76	25.75	661,600	+0.58(+2.30%)
Jul 07, 2005	24.95	25.18	24.62	25.17	691,800	-0.06(-0.24%)
Jul 06, 2005	25.13	25.49	24.99	25.23	929,600	+0.22(+0.88%)
Jul 05, 2005	25.15	25.18	24.60	25.01	778,600	-0.14(-0.56%)

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.