Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	22.99	23.07	22.87	23.04	2,275,950	+0.18(+0.81%)
Sep 29, 2005	22.70	22.87	22.66	22.86	2,362,297	-0.02(-0.10%)
Sep 28, 2005	22.72	22.91	22.70	22.88	1,509,288	+0.05(+0.22%)
Sep 27, 2005	22.92	22.94	22.73	22.83	1,609,210	-0.18(-0.80%)
Sep 26, 2005	22.92	23.07	22.89	23.02	2,910,866	+0.25(+1.09%)
Sep 23, 2005	22.77	22.83	22.67	22.77	2,324,465	+0.41(+1.83%)
Sep 22, 2005	22.32	22.43	22.23	22.36	1,302,101	+0.05(+0.22%)
Sep 21, 2005	22.43	22.45	22.26	22.31	1,491,930	-0.09(-0.38%)
Sep 20, 2005	22.53	22.58	22.36	22.40	1,928,560	-0.07(-0.32%)
Sep 19, 2005	22.52	22.55	22.43	22.47	2,179,811	+0.16(+0.70%)
Sep 16, 2005	22.36	22.36	22.17	22.31	2,100,141	+0.01(+0.06%)
Sep 15, 2005	22.36	22.36	22.24	22.30	1,354,621	-0.17(-0.76%)
Sep 14, 2005	22.61	22.63	22.37	22.47	2,123,953	+0.19(+0.85%)
Sep 13, 2005	22.46	22.46	22.26	22.28	2,082,560	-0.30(-1.31%)
Sep 12, 2005	22.46	22.71	22.43	22.58	1,960,384	-0.14(-0.61%)
Sep 09, 2005	22.66	22.79	22.64	22.71	4,617,329	+0.22(+0.96%)
Sep 08, 2005	22.69	22.74	22.41	22.50	2,837,204	-0.19(-0.83%)
Sep 07, 2005	22.62	22.76	22.58	22.69	2,741,511	+0.13(+0.58%)
Sep 06, 2005	22.56	22.72	22.52	22.56	2,152,884	+0.27(+1.19%)
Sep 02, 2005	22.23	22.38	22.21	22.29	1,270,277	+0.07(+0.32%)
Sep 01, 2005	22.22	22.27	22.00	22.22	1,801,265	+0.33(+1.50%)
Aug 31, 2005	21.55	21.90	21.52	21.89	1,877,820	+0.30(+1.39%)
Aug 30, 2005	21.48	21.60	21.46	21.59	2,153,996	+0.20(+0.92%)
Aug 29, 2005	21.12	21.43	21.12	21.39	971,846	+0.08(+0.36%)
Aug 26, 2005	21.43	21.45	21.29	21.32	1,251,361	-0.17(-0.79%)
Aug 25, 2005	21.51	21.59	21.41	21.49	1,408,476	+0.23(+1.10%)
Aug 24, 2005	21.40	21.43	21.21	21.25	1,544,673	-0.13(-0.59%)
Aug 23, 2005	21.51	21.54	21.38	21.38	3,359,069	-0.32(-1.49%)
Aug 22, 2005	21.73	21.77	21.59	21.70	1,898,517	+0.04(+0.19%)
Aug 19, 2005	21.66	21.82	21.65	21.66	2,180,257	-0.04(-0.17%)
Aug 18, 2005	21.74	21.79	21.68	21.70	2,649,823	+0.17(+0.79%)
Aug 17, 2005	21.65	21.70	21.51	21.53	2,196,725	+0.06(+0.29%)
Aug 16, 2005	21.57	21.59	21.47	21.47	1,727,158	-0.03(-0.15%)
Aug 15, 2005	21.47	21.60	21.42	21.50	3,637,693	-0.02(-0.08%)
Aug 12, 2005	21.43	21.59	21.42	21.51	4,219,421	-0.01(-0.04%)
Aug 11, 2005	21.41	21.61	21.40	21.52	1,033,491	+0.12(+0.57%)
Aug 10, 2005	21.43	21.55	21.40	21.40	2,905,748	-0.04(-0.19%)
Aug 09, 2005	21.38	21.47	21.36	21.44	2,300,652	-0.10(-0.46%)
Aug 08, 2005	21.59	21.63	21.51	21.54	1,483,473	+0.14(+0.65%)
Aug 05, 2005	21.51	21.54	21.34	21.40	1,262,710	-0.13(-0.63%)
Aug 04, 2005	21.60	21.62	21.47	21.54	2,172,913	-0.03(-0.15%)
Aug 03, 2005	21.44	21.59	21.44	21.57	2,876,372	+0.07(+0.31%)
Aug 02, 2005	21.39	21.53	21.38	21.50	2,672,745	+0.14(+0.67%)
Aug 01, 2005	21.31	21.45	21.30	21.36	3,849,331	+0.04(+0.19%)
Jul 29, 2005	21.45	21.55	21.27	21.32	1,983,528	-0.09(-0.44%)
Jul 28, 2005	21.16	21.47	21.06	21.41	5,024,138	+0.32(+1.53%)
Jul 27, 2005	21.03	21.10	20.89	21.09	2,571,265	+0.21(+0.99%)
Jul 26, 2005	20.89	20.92	20.76	20.88	3,175,693	-0.16(-0.77%)
Jul 25, 2005	20.98	21.10	20.92	21.04	2,619,112	+0.15(+0.71%)
Jul 22, 2005	20.85	20.93	20.80	20.89	2,961,829	-0.22(-1.06%)
Jul 21, 2005	21.02	21.20	20.90	21.12	2,437,294	-0.02(-0.09%)
Jul 20, 2005	21.04	21.18	20.88	21.14	3,474,123	+0.02(+0.11%)
Jul 19, 2005	21.12	21.20	21.01	21.11	4,729,268	-0.29(-1.36%)
Jul 18, 2005	21.37	21.50	21.33	21.41	2,049,401	-0.16(-0.73%)
Jul 15, 2005	21.46	21.67	21.41	21.56	1,821,962	-0.23(-1.05%)
Jul 14, 2005	21.84	21.87	21.62	21.79	2,756,199	-0.05(-0.23%)
Jul 13, 2005	21.68	21.92	21.64	21.84	1,631,465	+0.19(+0.87%)
Jul 12, 2005	21.77	21.83	21.65	21.65	3,116,274	-0.09(-0.39%)
Jul 11, 2005	21.58	21.81	21.58	21.74	1,058,638	+0.06(+0.29%)
Jul 08, 2005	21.43	21.76	21.41	21.68	2,011,346	+0.01(+0.04%)
Jul 07, 2005	21.13	21.67	21.13	21.67	2,051,404	+0.09(+0.40%)
Jul 06, 2005	21.65	21.75	21.55	21.58	1,157,447	-0.01(-0.04%)
Jul 05, 2005	21.45	21.60	21.36	21.59	1,760,540	-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.