Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	23.00	23.08	22.87	23.05	2,275,571	+0.18(+0.81%)
Sep 29, 2005	22.70	22.88	22.66	22.86	2,361,903	-0.02(-0.10%)
Sep 28, 2005	22.73	22.91	22.70	22.88	1,509,037	+0.05(+0.22%)
Sep 27, 2005	22.93	22.95	22.74	22.84	1,608,942	-0.18(-0.80%)
Sep 26, 2005	22.92	23.07	22.89	23.02	2,910,381	+0.25(+1.09%)
Sep 23, 2005	22.77	22.83	22.68	22.77	2,324,077	+0.41(+1.83%)
Sep 22, 2005	22.33	22.43	22.24	22.36	1,301,884	+0.05(+0.22%)
Sep 21, 2005	22.43	22.45	22.26	22.31	1,491,681	-0.09(-0.38%)
Sep 20, 2005	22.53	22.58	22.36	22.40	1,928,239	-0.07(-0.32%)
Sep 19, 2005	22.52	22.55	22.43	22.47	2,179,448	+0.16(+0.70%)
Sep 16, 2005	22.36	22.36	22.17	22.31	2,099,791	+0.01(+0.06%)
Sep 15, 2005	22.36	22.36	22.24	22.30	1,354,395	-0.17(-0.76%)
Sep 14, 2005	22.61	22.63	22.38	22.47	2,123,599	+0.19(+0.85%)
Sep 13, 2005	22.46	22.46	22.26	22.28	2,082,213	-0.30(-1.31%)
Sep 12, 2005	22.46	22.71	22.44	22.58	1,960,057	-0.14(-0.61%)
Sep 09, 2005	22.66	22.79	22.65	22.72	4,616,559	+0.22(+0.96%)
Sep 08, 2005	22.70	22.74	22.41	22.50	2,836,732	-0.19(-0.83%)
Sep 07, 2005	22.63	22.76	22.58	22.69	2,741,054	+0.13(+0.58%)
Sep 06, 2005	22.56	22.73	22.52	22.56	2,152,525	+0.27(+1.19%)
Sep 02, 2005	22.23	22.38	22.21	22.30	1,270,065	+0.07(+0.32%)
Sep 01, 2005	22.22	22.27	22.00	22.22	1,800,965	+0.33(+1.50%)
Aug 31, 2005	21.55	21.91	21.53	21.90	1,877,507	+0.30(+1.39%)
Aug 30, 2005	21.49	21.61	21.46	21.59	2,153,637	+0.20(+0.92%)
Aug 29, 2005	21.12	21.43	21.12	21.40	971,684	+0.08(+0.36%)
Aug 26, 2005	21.44	21.45	21.29	21.32	1,251,152	-0.17(-0.79%)
Aug 25, 2005	21.51	21.59	21.42	21.49	1,408,242	+0.23(+1.10%)
Aug 24, 2005	21.41	21.43	21.22	21.26	1,544,415	-0.13(-0.59%)
Aug 23, 2005	21.52	21.55	21.38	21.38	3,358,509	-0.32(-1.49%)
Aug 22, 2005	21.73	21.77	21.59	21.71	1,898,200	+0.04(+0.19%)
Aug 19, 2005	21.66	21.82	21.66	21.67	2,179,893	-0.04(-0.17%)
Aug 18, 2005	21.74	21.79	21.68	21.70	2,649,381	+0.17(+0.79%)
Aug 17, 2005	21.66	21.71	21.51	21.53	2,196,359	+0.06(+0.29%)
Aug 16, 2005	21.57	21.59	21.47	21.47	1,726,870	-0.03(-0.15%)
Aug 15, 2005	21.47	21.60	21.42	21.50	3,637,087	-0.02(-0.08%)
Aug 12, 2005	21.43	21.59	21.42	21.52	4,218,718	-0.01(-0.04%)
Aug 11, 2005	21.42	21.62	21.41	21.53	1,033,318	+0.12(+0.57%)
Aug 10, 2005	21.43	21.55	21.40	21.41	2,905,264	-0.04(-0.19%)
Aug 09, 2005	21.39	21.48	21.36	21.45	2,300,269	-0.10(-0.46%)
Aug 08, 2005	21.59	21.64	21.51	21.55	1,483,226	+0.14(+0.65%)
Aug 05, 2005	21.51	21.54	21.35	21.41	1,262,500	-0.13(-0.63%)
Aug 04, 2005	21.61	21.63	21.48	21.54	2,172,551	-0.03(-0.15%)
Aug 03, 2005	21.44	21.59	21.44	21.57	2,875,893	+0.07(+0.31%)
Aug 02, 2005	21.40	21.54	21.39	21.50	2,672,300	+0.14(+0.67%)
Aug 01, 2005	21.32	21.46	21.30	21.36	3,848,690	+0.04(+0.19%)
Jul 29, 2005	21.46	21.55	21.28	21.32	1,983,198	-0.09(-0.44%)
Jul 28, 2005	21.17	21.47	21.06	21.42	5,023,301	+0.32(+1.53%)
Jul 27, 2005	21.03	21.10	20.90	21.09	2,570,837	+0.21(+0.99%)
Jul 26, 2005	20.90	20.92	20.76	20.88	3,175,164	-0.16(-0.77%)
Jul 25, 2005	20.98	21.10	20.92	21.05	2,618,676	+0.15(+0.71%)
Jul 22, 2005	20.85	20.93	20.80	20.90	2,961,335	-0.22(-1.06%)
Jul 21, 2005	21.02	21.21	20.90	21.12	2,436,888	-0.02(-0.09%)
Jul 20, 2005	21.05	21.18	20.88	21.14	3,473,544	+0.02(+0.11%)
Jul 19, 2005	21.12	21.21	21.02	21.12	4,728,480	-0.29(-1.36%)
Jul 18, 2005	21.37	21.50	21.33	21.41	2,049,059	-0.16(-0.73%)
Jul 15, 2005	21.46	21.68	21.42	21.57	1,821,658	-0.23(-1.05%)
Jul 14, 2005	21.84	21.88	21.62	21.80	2,755,739	-0.05(-0.23%)
Jul 13, 2005	21.68	21.92	21.64	21.85	1,631,193	+0.19(+0.87%)
Jul 12, 2005	21.77	21.84	21.66	21.66	3,115,754	-0.09(-0.39%)
Jul 11, 2005	21.59	21.81	21.59	21.74	1,058,462	+0.06(+0.29%)
Jul 08, 2005	21.44	21.77	21.42	21.68	2,011,011	+0.01(+0.04%)
Jul 07, 2005	21.13	21.68	21.13	21.67	2,051,062	+0.09(+0.40%)
Jul 06, 2005	21.65	21.75	21.55	21.59	1,157,254	-0.01(-0.04%)
Jul 05, 2005	21.45	21.60	21.36	21.59	1,760,246	-0.09(-0.39%)

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.