Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	25.06	25.15	24.93	25.12	2,087,911	+0.20(+0.81%)
Sep 29, 2005	24.74	24.93	24.70	24.92	2,167,124	-0.02(-0.10%)
Sep 28, 2005	24.77	24.97	24.74	24.94	1,384,591	+0.05(+0.22%)
Sep 27, 2005	24.99	25.01	24.78	24.89	1,476,257	-0.20(-0.80%)
Sep 26, 2005	24.98	25.14	24.95	25.09	2,670,371	+0.27(+1.09%)
Sep 23, 2005	24.82	24.88	24.72	24.82	2,132,418	+0.45(+1.83%)
Sep 22, 2005	24.33	24.45	24.24	24.37	1,194,521	+0.05(+0.22%)
Sep 21, 2005	24.45	24.47	24.27	24.32	1,368,667	-0.09(-0.38%)
Sep 20, 2005	24.55	24.61	24.37	24.41	1,769,223	-0.08(-0.32%)
Sep 19, 2005	24.54	24.58	24.45	24.49	1,999,716	+0.17(+0.71%)
Sep 16, 2005	24.37	24.37	24.17	24.32	1,926,627	+0.01(+0.06%)
Sep 15, 2005	24.37	24.37	24.24	24.30	1,242,702	-0.19(-0.76%)
Sep 14, 2005	24.64	24.67	24.39	24.49	1,948,472	+0.21(+0.85%)
Sep 13, 2005	24.48	24.48	24.26	24.29	1,910,499	-0.32(-1.31%)
Sep 12, 2005	24.48	24.76	24.45	24.61	1,798,417	-0.15(-0.61%)
Sep 09, 2005	24.70	24.84	24.68	24.76	4,235,845	+0.24(+0.96%)
Sep 08, 2005	24.74	24.78	24.43	24.53	2,602,795	-0.21(-0.83%)
Sep 07, 2005	24.66	24.80	24.61	24.73	2,515,007	+0.14(+0.58%)
Sep 06, 2005	24.59	24.77	24.54	24.59	1,975,013	+0.29(+1.19%)
Sep 02, 2005	24.23	24.39	24.21	24.30	1,165,327	+0.08(+0.32%)
Sep 01, 2005	24.22	24.27	23.98	24.22	1,652,445	+0.36(+1.50%)
Aug 31, 2005	23.49	23.87	23.46	23.86	1,722,675	+0.33(+1.39%)
Aug 30, 2005	23.42	23.55	23.39	23.54	1,976,033	+0.22(+0.92%)
Aug 29, 2005	23.02	23.35	23.02	23.32	891,552	+0.08(+0.36%)
Aug 26, 2005	23.36	23.38	23.20	23.24	1,147,973	-0.19(-0.79%)
Aug 25, 2005	23.44	23.54	23.34	23.42	1,292,108	+0.25(+1.10%)
Aug 24, 2005	23.33	23.36	23.12	23.17	1,417,052	-0.14(-0.59%)
Aug 23, 2005	23.45	23.48	23.31	23.31	3,081,543	-0.35(-1.49%)
Aug 22, 2005	23.68	23.73	23.54	23.66	1,741,661	+0.04(+0.19%)
Aug 19, 2005	23.61	23.78	23.60	23.61	2,000,124	-0.04(-0.17%)
Aug 18, 2005	23.70	23.75	23.63	23.65	2,430,895	+0.19(+0.79%)
Aug 17, 2005	23.60	23.66	23.44	23.47	2,015,231	+0.07(+0.29%)
Aug 16, 2005	23.51	23.53	23.40	23.40	1,584,461	-0.03(-0.15%)
Aug 15, 2005	23.40	23.55	23.35	23.43	3,337,147	-0.02(-0.08%)
Aug 12, 2005	23.35	23.54	23.34	23.45	3,870,813	-0.01(-0.04%)
Aug 11, 2005	23.34	23.56	23.33	23.46	948,104	+0.13(+0.57%)
Aug 10, 2005	23.35	23.49	23.33	23.33	2,665,675	-0.04(-0.19%)
Aug 09, 2005	23.31	23.41	23.28	23.37	2,110,573	-0.11(-0.46%)
Aug 08, 2005	23.53	23.58	23.45	23.48	1,360,909	+0.15(+0.65%)
Aug 05, 2005	23.44	23.48	23.27	23.33	1,158,385	-0.15(-0.63%)
Aug 04, 2005	23.55	23.57	23.41	23.48	1,993,387	-0.03(-0.15%)
Aug 03, 2005	23.37	23.54	23.37	23.51	2,638,726	+0.07(+0.31%)
Aug 02, 2005	23.32	23.47	23.31	23.44	2,451,923	+0.16(+0.67%)
Aug 01, 2005	23.23	23.38	23.22	23.28	3,531,300	+0.04(+0.19%)
Jul 29, 2005	23.38	23.49	23.19	23.24	1,819,649	-0.10(-0.44%)
Jul 28, 2005	23.07	23.40	22.95	23.34	4,609,044	+0.35(+1.53%)
Jul 27, 2005	22.92	23.00	22.78	22.99	2,358,827	+0.23(+0.99%)
Jul 26, 2005	22.78	22.80	22.63	22.76	2,913,317	-0.18(-0.77%)
Jul 25, 2005	22.86	23.00	22.80	22.94	2,402,721	+0.16(+0.71%)
Jul 22, 2005	22.72	22.81	22.67	22.78	2,717,123	-0.24(-1.06%)
Jul 21, 2005	22.91	23.11	22.78	23.02	2,235,925	-0.02(-0.09%)
Jul 20, 2005	22.94	23.09	22.76	23.04	3,187,092	+0.02(+0.11%)
Jul 19, 2005	23.02	23.11	22.90	23.02	4,338,536	-0.32(-1.36%)
Jul 18, 2005	23.29	23.44	23.25	23.34	1,880,080	-0.17(-0.73%)
Jul 15, 2005	23.39	23.62	23.34	23.51	1,671,431	-0.25(-1.05%)
Jul 14, 2005	23.81	23.84	23.57	23.76	2,528,482	-0.05(-0.23%)
Jul 13, 2005	23.63	23.89	23.59	23.81	1,496,673	+0.21(+0.87%)
Jul 12, 2005	23.73	23.80	23.60	23.60	2,858,807	-0.09(-0.39%)
Jul 11, 2005	23.53	23.77	23.53	23.70	971,173	+0.07(+0.29%)
Jul 08, 2005	23.36	23.72	23.34	23.63	1,845,169	+0.01(+0.04%)
Jul 07, 2005	23.03	23.62	23.03	23.62	1,881,917	+0.09(+0.40%)
Jul 06, 2005	23.60	23.71	23.49	23.53	1,061,819	-0.01(-0.04%)
Jul 05, 2005	23.38	23.55	23.28	23.54	1,615,084	-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.