Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	22.05	22.28	21.73	22.09	1,017,126	+0.11(+0.50%)
Sep 29, 2005	21.66	22.04	21.50	21.98	855,494	+0.43(+2.00%)
Sep 28, 2005	22.02	22.02	21.37	21.55	1,122,715	-0.31(-1.42%)
Sep 27, 2005	21.90	22.09	21.76	21.86	947,255	-0.09(-0.41%)
Sep 26, 2005	22.35	22.35	21.80	21.95	1,167,043	-0.30(-1.35%)
Sep 23, 2005	22.25	22.35	21.96	22.25	1,412,751	+0.23(+1.04%)
Sep 22, 2005	22.02	22.35	21.82	22.02	797,036	-0.03(-0.14%)
Sep 21, 2005	22.62	22.72	21.93	22.05	1,734,896	-0.64(-2.82%)
Sep 20, 2005	22.83	23.10	22.69	22.69	791,376	-0.08(-0.35%)
Sep 19, 2005	22.64	22.90	22.60	22.77	1,127,623	+0.07(+0.31%)
Sep 16, 2005	23.07	23.10	22.62	22.70	1,100,463	-0.31(-1.35%)
Sep 15, 2005	23.13	23.15	22.79	23.01	1,066,302	-0.05(-0.22%)
Sep 14, 2005	22.82	23.10	22.57	23.06	1,573,197	+0.24(+1.05%)
Sep 13, 2005	22.30	23.30	21.99	22.82	3,361,855	+0.46(+2.06%)
Sep 12, 2005	21.85	22.44	21.83	22.36	1,375,345	+0.50(+2.29%)
Sep 09, 2005	22.74	22.74	21.72	21.86	3,772,644	-0.81(-3.57%)
Sep 08, 2005	22.95	23.10	22.25	22.67	7,215,692	-1.49(-6.17%)
Sep 07, 2005	24.30	24.46	24.01	24.16	2,998,173	-0.14(-0.58%)
Sep 06, 2005	23.66	24.50	23.66	24.30	1,213,120	+0.69(+2.92%)
Sep 02, 2005	23.67	23.80	23.36	23.61	470,987	+0.03(+0.13%)
Sep 01, 2005	23.70	24.00	23.42	23.58	1,355,348	-0.22(-0.92%)
Aug 31, 2005	24.00	24.02	23.45	23.80	1,842,546	-0.08(-0.34%)
Aug 30, 2005	24.20	24.59	23.88	23.88	762,671	-0.36(-1.49%)
Aug 29, 2005	24.22	24.47	24.05	24.24	416,948	-0.03(-0.12%)
Aug 26, 2005	24.78	24.99	24.20	24.27	436,810	-0.44(-1.78%)
Aug 25, 2005	24.55	25.07	24.45	24.71	538,054	+0.21(+0.86%)
Aug 24, 2005	24.48	24.92	24.24	24.50	861,111	+0.02(+0.08%)
Aug 23, 2005	24.34	24.65	24.04	24.48	765,632	+0.01(+0.04%)
Aug 22, 2005	24.70	24.78	24.25	24.47	920,558	-0.25(-1.01%)
Aug 19, 2005	24.81	24.85	24.67	24.72	417,382	-0.03(-0.12%)
Aug 18, 2005	25.10	25.10	24.54	24.75	702,649	-0.35(-1.39%)
Aug 17, 2005	25.00	25.35	24.61	25.10	952,152	+0.12(+0.48%)
Aug 16, 2005	25.42	25.91	24.96	24.98	2,092,048	-0.31(-1.23%)
Aug 15, 2005	24.90	25.52	24.85	25.29	556,448	+0.34(+1.36%)
Aug 12, 2005	24.87	25.08	24.66	24.95	590,259	+0.00(+0.00%)
Aug 11, 2005	24.73	24.96	24.47	24.95	692,905	+0.22(+0.89%)
Aug 10, 2005	24.81	24.99	24.53	24.73	1,361,912	-0.05(-0.20%)
Aug 09, 2005	24.40	24.92	24.40	24.78	675,669	+0.32(+1.31%)
Aug 08, 2005	24.50	24.57	24.00	24.46	958,357	+0.01(+0.04%)
Aug 05, 2005	24.45	24.79	24.27	24.45	758,422	-0.08(-0.33%)
Aug 04, 2005	25.00	25.00	24.29	24.53	1,838,833	-0.49(-1.96%)
Aug 03, 2005	24.47	25.20	24.31	25.02	1,691,001	+0.51(+2.08%)
Aug 02, 2005	24.35	24.69	24.26	24.51	1,162,580	+0.22(+0.91%)
Aug 01, 2005	24.75	24.78	24.21	24.29	1,521,907	-0.32(-1.30%)
Jul 29, 2005	24.73	24.97	24.45	24.61	868,569	-0.02(-0.08%)
Jul 28, 2005	25.04	25.19	24.50	24.63	2,558,841	-0.43(-1.72%)
Jul 27, 2005	23.66	25.06	23.60	25.06	4,619,602	+1.47(+6.23%)
Jul 26, 2005	24.32	24.75	23.03	23.59	9,356,276	-1.84(-7.24%)
Jul 25, 2005	25.45	25.78	25.18	25.43	1,246,950	+0.13(+0.51%)
Jul 22, 2005	25.65	25.89	25.09	25.30	1,931,431	-0.44(-1.71%)
Jul 21, 2005	25.60	26.50	25.44	25.74	5,622,563	-1.33(-4.91%)
Jul 20, 2005	26.85	27.12	26.49	27.07	1,488,523	+0.12(+0.45%)
Jul 19, 2005	26.60	27.07	26.39	26.95	531,275	+0.39(+1.47%)
Jul 18, 2005	26.45	26.90	26.35	26.56	441,337	+0.06(+0.23%)
Jul 15, 2005	26.58	26.90	26.30	26.50	901,611	-0.37(-1.38%)
Jul 14, 2005	27.90	28.16	26.75	26.87	2,606,284	-1.00(-3.61%)
Jul 13, 2005	27.64	27.94	27.18	27.87	1,290,175	+0.07(+0.23%)
Jul 12, 2005	27.11	28.00	27.04	27.81	1,174,223	+0.72(+2.66%)
Jul 11, 2005	26.17	27.23	26.17	27.09	753,579	+0.37(+1.38%)
Jul 08, 2005	26.36	26.88	26.22	26.72	721,368	+0.29(+1.10%)
Jul 07, 2005	25.76	26.49	25.64	26.43	1,376,174	+0.93(+3.65%)
Jul 06, 2005	25.71	25.86	25.41	25.50	682,766	-0.19(-0.74%)
Jul 05, 2005	25.46	25.85	25.18	25.69	665,141	+0.28(+1.10%)

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.