Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	22.93	23.03	22.76	23.03	4,707,170	+0.09(+0.38%)
Sep 29, 2005	23.16	23.20	22.57	22.94	7,700,345	-0.19(-0.81%)
Sep 28, 2005	22.79	23.55	22.79	23.13	16,242,295	+1.96(+9.27%)
Sep 27, 2005	21.29	21.49	21.11	21.16	5,639,601	+0.00(+0.00%)
Sep 26, 2005	21.08	21.62	20.97	21.16	6,098,629	+0.69(+3.37%)
Sep 23, 2005	20.48	20.58	20.20	20.48	2,267,755	+0.11(+0.55%)
Sep 22, 2005	20.36	20.49	20.15	20.36	1,881,276	-0.02(-0.12%)
Sep 21, 2005	20.44	20.54	20.10	20.39	4,136,970	-0.13(-0.64%)
Sep 20, 2005	20.66	20.91	20.43	20.52	3,003,739	-0.14(-0.66%)
Sep 19, 2005	20.75	20.97	20.36	20.66	2,786,769	-0.20(-0.98%)
Sep 16, 2005	20.78	20.98	20.64	20.86	5,916,523	-0.01(-0.06%)
Sep 15, 2005	20.92	20.97	20.72	20.87	1,813,632	-0.01(-0.06%)
Sep 14, 2005	21.02	21.10	20.77	20.89	2,170,610	-0.20(-0.94%)
Sep 13, 2005	21.15	21.21	20.97	21.08	2,109,844	-0.17(-0.79%)
Sep 12, 2005	21.21	21.36	21.11	21.25	1,282,256	+0.01(+0.06%)
Sep 09, 2005	21.15	21.29	20.97	21.24	2,199,054	+0.20(+0.94%)
Sep 08, 2005	20.89	21.11	20.86	21.04	2,011,431	+0.03(+0.15%)
Sep 07, 2005	21.15	21.17	20.91	21.01	1,816,689	-0.17(-0.79%)
Sep 06, 2005	20.80	21.24	20.80	21.18	2,469,474	+0.36(+1.73%)
Sep 02, 2005	21.02	21.05	20.79	20.82	2,460,940	-0.11(-0.53%)
Sep 01, 2005	21.10	21.24	20.89	20.93	3,322,777	-0.26(-1.23%)
Aug 31, 2005	21.16	21.22	20.89	21.19	2,663,972	+0.02(+0.09%)
Aug 30, 2005	21.03	21.17	20.79	21.17	3,066,909	+0.07(+0.35%)
Aug 29, 2005	20.82	21.18	20.77	21.10	2,773,994	+0.27(+1.31%)
Aug 26, 2005	21.10	21.11	20.79	20.82	2,871,813	-0.32(-1.50%)
Aug 25, 2005	21.15	21.22	20.93	21.14	2,790,315	-0.01(-0.03%)
Aug 24, 2005	21.20	21.54	21.10	21.15	2,717,116	-0.03(-0.15%)
Aug 23, 2005	21.20	21.32	21.10	21.18	1,965,005	-0.06(-0.26%)
Aug 22, 2005	21.36	21.51	21.10	21.23	2,307,609	-0.13(-0.61%)
Aug 19, 2005	21.23	21.44	21.13	21.36	2,323,102	+0.01(+0.03%)
Aug 18, 2005	21.36	21.49	21.20	21.36	1,436,303	-0.11(-0.52%)
Aug 17, 2005	21.47	21.61	21.28	21.47	1,807,850	-0.03(-0.14%)
Aug 16, 2005	21.62	21.67	21.46	21.50	2,216,938	-0.14(-0.66%)
Aug 15, 2005	21.48	21.70	21.42	21.64	1,456,867	+0.06(+0.26%)
Aug 12, 2005	21.46	21.64	21.44	21.59	2,380,464	+0.11(+0.52%)
Aug 11, 2005	21.37	21.54	21.33	21.47	2,253,503	+0.17(+0.82%)
Aug 10, 2005	21.56	21.80	21.20	21.30	3,481,008	-0.18(-0.84%)
Aug 09, 2005	21.61	21.62	21.38	21.48	1,765,881	-0.02(-0.12%)
Aug 08, 2005	21.56	21.64	21.40	21.51	2,066,171	-0.01(-0.03%)
Aug 05, 2005	21.60	21.69	21.43	21.51	1,715,061	-0.10(-0.46%)
Aug 04, 2005	21.74	21.87	21.51	21.61	2,699,965	-0.27(-1.25%)
Aug 03, 2005	21.61	21.90	21.36	21.88	5,201,243	+0.13(+0.60%)
Aug 02, 2005	21.59	21.80	21.51	21.75	2,075,537	+0.11(+0.52%)
Aug 01, 2005	21.59	21.79	21.57	21.64	2,505,085	-0.03(-0.14%)
Jul 29, 2005	21.83	21.96	21.62	21.67	3,287,151	-0.11(-0.48%)
Jul 28, 2005	21.67	21.85	21.49	21.78	2,553,566	+0.14(+0.66%)
Jul 27, 2005	21.59	21.66	21.43	21.64	2,253,081	+0.01(+0.03%)
Jul 26, 2005	21.49	21.68	21.32	21.63	2,593,335	+0.11(+0.52%)
Jul 25, 2005	21.64	21.74	21.32	21.52	2,983,737	-0.14(-0.66%)
Jul 22, 2005	21.73	21.80	21.46	21.66	3,309,406	-0.07(-0.31%)
Jul 21, 2005	21.83	21.87	21.63	21.73	3,009,962	-0.07(-0.34%)
Jul 20, 2005	21.59	21.87	21.59	21.80	2,901,462	+0.16(+0.72%)
Jul 19, 2005	21.48	21.70	21.46	21.65	1,994,905	+0.13(+0.61%)
Jul 18, 2005	21.58	21.66	21.46	21.52	2,790,786	-0.06(-0.29%)
Jul 15, 2005	21.64	21.74	21.56	21.58	3,186,110	+0.01(+0.03%)
Jul 14, 2005	21.24	21.73	21.23	21.57	4,872,891	+0.07(+0.35%)
Jul 13, 2005	21.47	21.54	21.39	21.50	2,494,601	+0.02(+0.09%)
Jul 12, 2005	21.36	21.59	21.34	21.48	4,147,118	+0.09(+0.41%)
Jul 11, 2005	21.29	21.42	20.99	21.39	4,954,198	+0.23(+1.09%)
Jul 08, 2005	20.80	21.26	20.73	21.16	5,893,086	+0.25(+1.22%)
Jul 07, 2005	20.48	21.00	20.43	20.91	4,563,529	+0.26(+1.26%)
Jul 06, 2005	20.46	20.86	20.43	20.65	5,413,168	+0.14(+0.70%)
Jul 05, 2005	20.67	20.68	20.23	20.51	3,214,359	+0.19(+0.92%)

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.