Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	21.76	22.16	21.76	22.10	1,081,776	+0.34(+1.56%)
Sep 29, 2005	21.81	21.84	21.60	21.76	1,133,381	-0.03(-0.16%)
Sep 28, 2005	22.27	22.27	21.66	21.79	871,861	-0.04(-0.17%)
Sep 27, 2005	22.10	22.10	21.56	21.83	1,747,022	-0.23(-1.04%)
Sep 26, 2005	22.22	22.31	21.90	22.06	1,519,841	-0.05(-0.23%)
Sep 23, 2005	22.11	22.32	22.00	22.11	1,196,239	-0.19(-0.83%)
Sep 22, 2005	22.00	22.41	21.98	22.30	935,883	+0.24(+1.09%)
Sep 21, 2005	22.13	22.16	21.87	22.06	1,326,999	-0.33(-1.49%)
Sep 20, 2005	22.80	22.90	22.29	22.39	1,359,786	-0.34(-1.50%)
Sep 19, 2005	23.02	23.02	22.60	22.73	869,145	-0.21(-0.90%)
Sep 16, 2005	22.75	22.99	22.75	22.94	1,668,061	+0.19(+0.82%)
Sep 15, 2005	22.94	23.00	22.51	22.75	1,068,001	-0.25(-1.11%)
Sep 14, 2005	23.21	23.26	22.84	23.01	753,324	-0.25(-1.08%)
Sep 13, 2005	23.50	23.50	23.20	23.26	629,548	-0.20(-0.85%)
Sep 12, 2005	23.31	23.59	23.29	23.46	844,895	+0.07(+0.28%)
Sep 09, 2005	23.04	23.40	23.03	23.39	1,198,761	+0.34(+1.46%)
Sep 08, 2005	23.09	23.13	22.87	23.05	1,619,366	-0.04(-0.19%)
Sep 07, 2005	22.43	23.10	22.41	23.10	1,777,480	+0.66(+2.96%)
Sep 06, 2005	22.30	22.48	22.22	22.44	723,059	+0.29(+1.30%)
Sep 02, 2005	22.16	22.30	22.11	22.15	792,319	-0.03(-0.16%)
Sep 01, 2005	22.06	22.42	22.06	22.18	1,173,152	+0.04(+0.17%)
Aug 31, 2005	21.71	22.15	21.56	22.14	1,052,675	+0.49(+2.25%)
Aug 30, 2005	21.90	21.90	21.48	21.66	1,263,753	-0.23(-1.05%)
Aug 29, 2005	21.99	22.05	21.81	21.89	1,339,803	-0.11(-0.48%)
Aug 26, 2005	21.60	22.11	21.53	21.99	1,460,087	+0.24(+1.12%)
Aug 25, 2005	21.68	21.84	21.61	21.75	731,983	+0.14(+0.67%)
Aug 24, 2005	21.66	21.91	21.59	21.60	916,871	-0.04(-0.21%)
Aug 23, 2005	21.86	21.87	21.36	21.65	1,727,427	-0.26(-1.18%)
Aug 22, 2005	22.34	22.42	21.86	21.91	1,352,608	-0.34(-1.54%)
Aug 19, 2005	21.97	22.25	21.91	22.25	1,469,593	+0.42(+1.94%)
Aug 18, 2005	22.25	22.25	21.73	21.83	1,449,999	-0.51(-2.29%)
Aug 17, 2005	22.22	22.45	22.09	22.34	726,163	+0.14(+0.65%)
Aug 16, 2005	22.65	22.68	22.20	22.20	1,070,911	-0.61(-2.68%)
Aug 15, 2005	22.51	22.83	22.39	22.81	720,925	+0.26(+1.14%)
Aug 12, 2005	22.59	22.66	22.43	22.55	576,585	-0.12(-0.53%)
Aug 11, 2005	22.65	22.82	22.48	22.67	1,019,888	+0.11(+0.49%)
Aug 10, 2005	22.78	23.11	22.56	22.56	1,701,818	+0.03(+0.15%)
Aug 09, 2005	22.42	22.59	22.42	22.53	870,891	+0.19(+0.86%)
Aug 08, 2005	22.63	22.78	22.33	22.33	1,111,071	-0.21(-0.93%)
Aug 05, 2005	22.81	22.93	22.51	22.54	1,017,560	-0.27(-1.19%)
Aug 04, 2005	23.09	23.16	22.79	22.81	1,526,243	-0.09(-0.39%)
Aug 03, 2005	22.97	23.00	22.89	22.90	1,509,559	-0.08(-0.36%)
Aug 02, 2005	22.77	23.06	22.69	22.99	1,789,703	+0.31(+1.35%)
Aug 01, 2005	22.66	22.78	22.64	22.68	1,123,099	+0.10(+0.43%)
Jul 29, 2005	23.04	23.04	22.58	22.58	1,524,303	-0.46(-1.98%)
Jul 28, 2005	23.04	23.31	23.01	23.04	2,350,768	+0.52(+2.29%)
Jul 27, 2005	22.83	22.86	22.47	22.53	1,725,681	-0.22(-0.95%)
Jul 26, 2005	22.79	22.90	22.73	22.74	949,852	-0.04(-0.20%)
Jul 25, 2005	23.07	23.21	22.76	22.79	843,731	-0.29(-1.27%)
Jul 22, 2005	22.91	23.18	22.87	23.08	653,411	+0.14(+0.60%)
Jul 21, 2005	23.07	23.25	22.90	22.94	1,121,353	-0.17(-0.74%)
Jul 20, 2005	22.37	23.20	22.33	23.11	3,009,805	+0.62(+2.75%)
Jul 19, 2005	22.23	22.57	22.23	22.49	1,792,613	+0.33(+1.49%)
Jul 18, 2005	21.68	22.23	21.68	22.16	1,761,766	+0.45(+2.07%)
Jul 15, 2005	21.89	22.00	21.67	21.71	1,425,360	-0.23(-1.05%)
Jul 14, 2005	21.58	21.98	21.56	21.94	1,209,820	+0.45(+2.11%)
Jul 13, 2005	21.32	21.50	21.32	21.49	1,008,636	+0.07(+0.32%)
Jul 12, 2005	21.53	21.56	21.32	21.42	1,213,506	-0.16(-0.73%)
Jul 11, 2005	21.50	21.71	21.46	21.58	1,011,352	+0.01(+0.05%)
Jul 08, 2005	21.09	21.60	21.07	21.57	836,552	+0.53(+2.50%)
Jul 07, 2005	20.82	21.09	20.72	21.04	2,819,874	+0.03(+0.15%)
Jul 06, 2005	21.07	21.16	20.89	21.01	1,446,895	-0.06(-0.29%)
Jul 05, 2005	21.46	21.48	21.00	21.07	2,435,742	-0.40(-1.86%)

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.