Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	27.84	28.72	27.76	28.34	529,630	+0.65(+2.36%)
Sep 29, 2005	27.16	27.83	27.14	27.69	784,137	+1.53(+5.85%)
Sep 28, 2005	25.69	26.26	25.47	26.16	124,221	+0.87(+3.45%)
Sep 27, 2005	25.25	25.64	25.11	25.29	89,744	+0.61(+2.48%)
Sep 26, 2005	24.55	25.02	24.55	24.68	68,087	+0.16(+0.64%)
Sep 23, 2005	24.52	25.11	23.61	24.52	146,224	-0.88(-3.45%)
Sep 22, 2005	25.54	25.60	25.22	25.40	61,850	-0.14(-0.56%)
Sep 21, 2005	25.57	25.67	25.40	25.54	96,674	+0.00(+0.00%)
Sep 20, 2005	25.57	25.58	25.25	25.54	128,552	+0.01(+0.05%)
Sep 19, 2005	24.65	25.66	24.65	25.53	121,969	+1.13(+4.61%)
Sep 16, 2005	24.03	24.40	24.02	24.40	124,568	+0.51(+2.13%)
Sep 15, 2005	23.82	23.92	23.80	23.90	45,565	+0.46(+1.97%)
Sep 14, 2005	23.45	23.52	23.43	23.43	59,252	-0.09(-0.37%)
Sep 13, 2005	23.46	23.66	23.32	23.52	58,039	-0.12(-0.49%)
Sep 12, 2005	23.09	23.66	22.98	23.64	97,367	+0.55(+2.37%)
Sep 09, 2005	22.55	23.09	22.55	23.09	104,297	+0.88(+3.95%)
Sep 08, 2005	22.09	22.33	22.09	22.21	56,826	+0.12(+0.52%)
Sep 07, 2005	22.28	22.42	21.94	22.09	95,461	-0.33(-1.47%)
Sep 06, 2005	22.42	22.51	22.30	22.42	109,668	-0.14(-0.61%)
Sep 02, 2005	22.12	22.60	22.12	22.56	90,437	+0.52(+2.36%)
Sep 01, 2005	21.64	22.05	21.64	22.04	90,437	+0.81(+3.83%)
Aug 31, 2005	21.03	21.24	20.98	21.23	91,823	+0.35(+1.66%)
Aug 30, 2005	20.95	21.04	20.81	20.88	79,349	-0.01(-0.03%)
Aug 29, 2005	20.63	20.98	20.63	20.89	90,783	+0.29(+1.40%)
Aug 26, 2005	20.54	20.63	20.54	20.60	45,391	+0.15(+0.73%)
Aug 25, 2005	20.42	20.48	20.35	20.45	56,480	+0.07(+0.34%)
Aug 24, 2005	20.41	20.49	20.38	20.38	36,036	-0.03(-0.14%)
Aug 23, 2005	20.42	20.43	20.30	20.41	42,446	+0.09(+0.45%)
Aug 22, 2005	20.40	20.50	20.32	20.32	94,075	-0.03(-0.14%)
Aug 19, 2005	20.20	20.36	20.20	20.35	34,823	+0.21(+1.03%)
Aug 18, 2005	20.06	20.26	20.03	20.14	72,938	+0.07(+0.37%)
Aug 17, 2005	20.17	20.23	20.06	20.06	131,324	-0.10(-0.52%)
Aug 16, 2005	20.20	20.25	20.14	20.17	193,348	+0.13(+0.63%)
Aug 15, 2005	19.96	20.14	19.95	20.04	73,112	+0.10(+0.49%)
Aug 12, 2005	20.20	20.21	19.83	19.94	60,291	-0.23(-1.12%)
Aug 11, 2005	20.35	20.40	20.17	20.17	84,200	-0.18(-0.88%)
Aug 10, 2005	20.46	20.60	20.35	20.35	126,647	-0.03(-0.14%)
Aug 09, 2005	20.35	20.47	20.35	20.38	77,616	+0.09(+0.43%)
Aug 08, 2005	20.29	20.42	20.17	20.29	118,157	+0.15(+0.75%)
Aug 05, 2005	20.12	20.20	20.03	20.14	53,534	+0.17(+0.84%)
Aug 04, 2005	20.35	20.43	19.91	19.97	181,221	-0.36(-1.76%)
Aug 03, 2005	20.66	20.72	20.26	20.33	50,589	-0.19(-0.93%)
Aug 02, 2005	20.37	20.55	20.37	20.52	107,935	+0.18(+0.91%)
Aug 01, 2005	20.19	20.38	20.17	20.33	61,504	+0.18(+0.89%)
Jul 29, 2005	20.03	20.20	20.02	20.16	78,829	+0.13(+0.66%)
Jul 28, 2005	19.80	20.03	19.80	20.02	95,808	+0.23(+1.17%)
Jul 27, 2005	19.74	19.85	19.74	19.79	49,030	-0.09(-0.46%)
Jul 26, 2005	19.57	19.91	19.57	19.88	113,999	+0.26(+1.32%)
Jul 25, 2005	19.49	19.62	19.47	19.62	43,312	+0.15(+0.77%)
Jul 22, 2005	19.37	19.57	19.37	19.47	34,130	+0.16(+0.81%)
Jul 21, 2005	19.34	19.36	19.08	19.32	62,370	-0.01(-0.06%)
Jul 20, 2005	19.16	19.41	19.16	19.33	50,762	+0.20(+1.03%)
Jul 19, 2005	18.99	19.20	18.85	19.13	69,993	+0.32(+1.69%)
Jul 18, 2005	19.71	19.71	18.82	18.82	183,127	-0.98(-4.96%)
Jul 15, 2005	19.81	19.81	19.74	19.80	55,267	-0.06(-0.32%)
Jul 14, 2005	19.84	19.89	19.74	19.86	128,206	+0.09(+0.47%)
Jul 13, 2005	19.71	19.78	19.60	19.77	93,729	+0.13(+0.68%)
Jul 12, 2005	19.61	19.64	19.60	19.64	51,282	+0.03(+0.15%)
Jul 11, 2005	19.34	19.61	19.34	19.61	101,525	+0.18(+0.95%)
Jul 08, 2005	18.73	19.43	18.73	19.42	114,172	+0.69(+3.67%)
Jul 07, 2005	18.46	18.90	18.38	18.74	54,574	+0.04(+0.22%)
Jul 06, 2005	18.53	18.73	18.49	18.70	41,926	+0.28(+1.54%)
Jul 05, 2005	18.18	18.42	18.18	18.41	19,230	+0.26(+1.43%)

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.