Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	20.80	20.91	20.66	20.74	2,966,697	-0.12(-0.59%)
Sep 29, 2005	20.46	20.87	20.40	20.86	3,333,200	+0.33(+1.60%)
Sep 28, 2005	20.58	20.63	20.41	20.53	2,286,560	+0.01(+0.03%)
Sep 27, 2005	20.50	20.57	20.35	20.53	3,036,515	+0.08(+0.41%)
Sep 26, 2005	20.64	20.70	20.39	20.44	3,173,351	-0.14(-0.66%)
Sep 23, 2005	20.59	20.66	20.54	20.58	3,396,642	-0.07(-0.34%)
Sep 22, 2005	20.70	20.77	20.52	20.65	2,784,301	-0.07(-0.34%)
Sep 21, 2005	21.03	21.02	20.66	20.72	2,315,793	-0.31(-1.47%)
Sep 20, 2005	21.03	21.47	20.99	21.03	2,629,117	-0.13(-0.61%)
Sep 19, 2005	21.34	21.34	21.11	21.16	2,276,142	-0.27(-1.26%)
Sep 16, 2005	21.33	21.45	21.27	21.43	3,738,732	+0.24(+1.12%)
Sep 15, 2005	21.26	21.32	21.05	21.19	1,694,434	-0.07(-0.33%)
Sep 14, 2005	21.24	21.27	21.10	21.26	1,873,098	+0.03(+0.15%)
Sep 13, 2005	21.38	21.42	21.22	21.23	1,494,155	-0.21(-0.99%)
Sep 12, 2005	21.42	21.60	21.32	21.44	1,613,420	-0.08(-0.36%)
Sep 09, 2005	21.45	21.60	21.40	21.52	1,084,891	+0.08(+0.36%)
Sep 08, 2005	21.52	21.52	21.34	21.44	1,407,544	-0.09(-0.42%)
Sep 07, 2005	21.36	21.54	21.23	21.53	1,791,618	+0.04(+0.21%)
Sep 06, 2005	21.38	21.65	21.38	21.49	1,455,126	+0.12(+0.54%)
Sep 02, 2005	21.48	21.58	21.37	21.37	1,337,571	-0.07(-0.33%)
Sep 01, 2005	21.29	21.54	21.11	21.44	2,339,273	+0.14(+0.66%)
Aug 31, 2005	21.04	21.30	20.90	21.30	1,924,256	+0.33(+1.56%)
Aug 30, 2005	21.09	21.13	20.87	20.97	2,289,981	-0.21(-1.00%)
Aug 29, 2005	20.97	21.18	20.88	21.18	1,513,903	+0.22(+1.04%)
Aug 26, 2005	21.25	21.34	20.87	20.97	2,484,195	-0.59(-2.72%)
Aug 25, 2005	21.45	21.60	21.43	21.55	1,398,059	+0.10(+0.45%)
Aug 24, 2005	21.57	21.70	21.42	21.45	2,064,513	-0.10(-0.45%)
Aug 23, 2005	21.75	21.76	21.51	21.55	1,553,244	-0.23(-1.03%)
Aug 22, 2005	21.72	21.87	21.63	21.78	2,293,247	+0.09(+0.42%)
Aug 19, 2005	21.70	21.76	21.61	21.69	1,213,175	+0.12(+0.57%)
Aug 18, 2005	21.51	21.60	21.45	21.56	1,038,243	-0.01(-0.06%)
Aug 17, 2005	21.56	21.72	21.50	21.58	1,207,733	-0.04(-0.18%)
Aug 16, 2005	21.72	21.87	21.59	21.61	1,408,633	-0.21(-0.97%)
Aug 15, 2005	21.69	21.88	21.60	21.83	1,030,001	+0.14(+0.62%)
Aug 12, 2005	21.63	21.79	21.50	21.69	1,405,989	-0.03(-0.15%)
Aug 11, 2005	21.61	21.74	21.54	21.72	1,611,243	+0.12(+0.54%)
Aug 10, 2005	21.74	21.88	21.56	21.61	1,567,860	-0.08(-0.36%)
Aug 09, 2005	21.77	21.82	21.63	21.69	1,168,703	+0.03(+0.12%)
Aug 08, 2005	21.86	21.88	21.62	21.66	1,026,736	-0.15(-0.71%)
Aug 05, 2005	21.81	21.85	21.67	21.81	1,909,484	-0.08(-0.38%)
Aug 04, 2005	22.03	22.08	21.75	21.90	1,390,440	-0.26(-1.16%)
Aug 03, 2005	22.10	22.21	21.87	22.16	1,191,095	+0.06(+0.26%)
Aug 02, 2005	22.14	22.17	21.99	22.10	1,370,225	+0.04(+0.17%)
Aug 01, 2005	22.14	22.21	22.03	22.06	1,719,468	+0.04(+0.18%)
Jul 29, 2005	22.30	22.37	21.94	22.02	2,121,424	-0.38(-1.69%)
Jul 28, 2005	22.32	22.40	22.18	22.40	1,740,149	+0.19(+0.87%)
Jul 27, 2005	22.24	22.34	22.00	22.21	2,086,749	-0.03(-0.12%)
Jul 26, 2005	22.19	22.34	22.10	22.23	1,595,694	+0.10(+0.46%)
Jul 25, 2005	22.20	22.31	22.12	22.13	1,921,146	-0.03(-0.12%)
Jul 22, 2005	22.17	22.21	22.03	22.16	1,687,281	-0.06(-0.26%)
Jul 21, 2005	22.30	22.41	22.14	22.21	2,396,340	-0.19(-0.83%)
Jul 20, 2005	21.89	22.51	21.89	22.40	2,944,462	+0.36(+1.63%)
Jul 19, 2005	22.12	22.18	21.93	22.04	3,084,563	+0.15(+0.71%)
Jul 18, 2005	22.00	22.05	21.86	21.88	2,026,727	-0.20(-0.90%)
Jul 15, 2005	22.01	22.16	21.87	22.08	1,936,073	+0.08(+0.38%)
Jul 14, 2005	21.89	22.12	21.81	22.00	2,760,821	+0.18(+0.82%)
Jul 13, 2005	21.74	21.95	21.70	21.82	2,132,464	+0.08(+0.38%)
Jul 12, 2005	21.60	21.83	21.58	21.74	1,990,341	+0.01(+0.06%)
Jul 11, 2005	21.54	21.74	21.43	21.72	2,150,191	+0.26(+1.23%)
Jul 08, 2005	21.26	21.53	21.19	21.46	1,004,345	+0.16(+0.75%)
Jul 07, 2005	21.16	21.33	21.01	21.30	1,711,849	-0.07(-0.33%)
Jul 06, 2005	21.51	21.54	21.33	21.37	1,325,754	-0.23(-1.04%)
Jul 05, 2005	21.31	21.67	21.22	21.60	1,188,607	+0.28(+1.33%)

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.