Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	22.16	22.39	22.16	22.39	35,687	+0.18(+0.80%)
Sep 29, 2005	22.28	22.42	22.19	22.21	65,536	-0.09(-0.39%)
Sep 28, 2005	21.73	22.32	21.73	22.30	145,022	+0.51(+2.33%)
Sep 27, 2005	21.58	21.79	21.58	21.79	28,874	+0.28(+1.29%)
Sep 26, 2005	21.58	21.58	21.51	21.51	10,381	-0.11(-0.50%)
Sep 23, 2005	21.62	21.62	21.47	21.62	8,110	+0.05(+0.21%)
Sep 22, 2005	21.65	21.73	21.39	21.58	29,848	-0.06(-0.28%)
Sep 21, 2005	21.48	21.65	21.48	21.64	25,306	+0.22(+1.04%)
Sep 20, 2005	21.34	21.42	21.30	21.42	12,004	+0.14(+0.67%)
Sep 19, 2005	21.00	21.50	20.96	21.27	88,895	+0.27(+1.31%)
Sep 16, 2005	20.87	21.07	20.87	21.00	8,759	+0.04(+0.19%)
Sep 15, 2005	21.07	21.10	20.96	20.96	18,168	-0.11(-0.51%)
Sep 14, 2005	21.07	21.07	20.96	21.07	15,572	+0.08(+0.37%)
Sep 13, 2005	20.99	21.01	20.90	20.99	3,244	+0.02(+0.10%)
Sep 12, 2005	20.81	21.02	20.65	20.97	17,195	-0.21(-0.98%)
Sep 09, 2005	21.11	21.21	21.11	21.18	61,318	+0.06(+0.29%)
Sep 08, 2005	21.13	21.14	21.05	21.11	42,825	-0.09(-0.42%)
Sep 07, 2005	21.27	21.27	21.13	21.20	7,137	-0.14(-0.66%)
Sep 06, 2005	21.45	21.45	21.33	21.34	12,004	-0.12(-0.57%)
Sep 02, 2005	21.50	21.51	21.38	21.47	4,217	-0.03(-0.14%)
Sep 01, 2005	21.47	21.58	21.39	21.50	11,679	-0.05(-0.21%)
Aug 31, 2005	21.39	21.62	21.39	21.55	30,496	+0.15(+0.72%)
Aug 30, 2005	21.04	21.42	21.04	21.39	65,860	+0.35(+1.69%)
Aug 29, 2005	20.90	21.04	20.81	21.04	14,275	+0.09(+0.44%)
Aug 26, 2005	20.93	20.99	20.88	20.94	84,353	-0.02(-0.07%)
Aug 25, 2005	20.94	20.96	20.88	20.96	6,813	+0.03(+0.13%)
Aug 24, 2005	20.82	20.96	20.82	20.93	12,653	+0.16(+0.76%)
Aug 23, 2005	20.96	20.96	20.77	20.77	21,737	-0.18(-0.88%)
Aug 22, 2005	20.73	20.96	20.70	20.96	45,096	+0.31(+1.49%)
Aug 19, 2005	20.59	20.81	20.59	20.65	22,061	-0.02(-0.07%)
Aug 18, 2005	20.74	20.82	20.65	20.67	16,221	-0.15(-0.74%)
Aug 17, 2005	20.99	21.02	20.82	20.82	15,897	-0.11(-0.52%)
Aug 16, 2005	21.08	21.11	20.88	20.93	9,733	-0.16(-0.76%)
Aug 15, 2005	21.11	21.11	21.01	21.09	10,381	-0.02(-0.12%)
Aug 12, 2005	20.97	21.11	20.97	21.11	26,928	+0.15(+0.74%)
Aug 11, 2005	20.85	20.96	20.85	20.96	26,279	+0.03(+0.13%)
Aug 10, 2005	20.96	21.11	20.93	20.93	17,195	+0.10(+0.46%)
Aug 09, 2005	20.84	20.96	20.84	20.84	4,542	+0.00(+0.00%)
Aug 08, 2005	20.76	20.96	20.76	20.84	28,225	+0.18(+0.88%)
Aug 05, 2005	20.65	20.84	20.65	20.65	5,839	+0.00(+0.02%)
Aug 04, 2005	20.70	20.81	20.65	20.65	15,897	-0.12(-0.59%)
Aug 03, 2005	20.65	20.80	20.57	20.77	23,359	+0.28(+1.35%)
Aug 02, 2005	20.42	20.50	20.34	20.50	4,217	+0.00(+0.00%)
Aug 01, 2005	20.50	20.65	20.50	20.50	13,950	-0.15(-0.75%)
Jul 29, 2005	20.51	20.65	20.50	20.65	4,542	+0.14(+0.68%)
Jul 28, 2005	20.33	20.51	20.32	20.51	7,786	+0.09(+0.45%)
Jul 27, 2005	20.34	20.42	20.34	20.42	648	-0.05(-0.24%)
Jul 26, 2005	20.45	20.65	20.45	20.47	8,759	+0.13(+0.62%)
Jul 25, 2005	20.36	20.40	20.31	20.34	5,190	+0.00(+0.00%)
Jul 22, 2005	20.11	20.34	20.08	20.34	13,301	+0.15(+0.76%)
Jul 21, 2005	20.03	20.27	19.91	20.19	17,519	+0.15(+0.77%)
Jul 20, 2005	19.80	20.03	19.80	20.03	12,653	+0.15(+0.78%)
Jul 19, 2005	20.11	20.19	19.85	19.88	6,813	-0.15(-0.77%)
Jul 18, 2005	20.11	20.14	19.87	20.03	13,626	-0.15(-0.76%)
Jul 15, 2005	20.14	20.27	20.14	20.19	20,115	-0.03(-0.14%)
Jul 14, 2005	20.11	20.25	20.03	20.22	12,977	+0.03(+0.14%)
Jul 13, 2005	19.90	20.19	19.88	20.19	18,817	+0.23(+1.16%)
Jul 12, 2005	19.79	20.08	19.73	19.96	19,790	+0.17(+0.86%)
Jul 11, 2005	19.96	20.02	19.79	19.79	23,034	-0.25(-1.23%)
Jul 08, 2005	20.03	20.19	20.03	20.03	7,462	-0.08(-0.38%)
Jul 07, 2005	20.08	20.24	20.07	20.11	4,866	-0.03(-0.15%)
Jul 06, 2005	20.20	20.23	20.08	20.14	4,217	-0.05(-0.24%)
Jul 05, 2005	20.11	20.20	20.11	20.19	7,137	+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.