Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	29.00	29.01	27.28	28.76	391,157	-0.07(-0.24%)
Sep 29, 2005	28.69	29.28	28.52	28.83	43,953	-0.03(-0.10%)
Sep 28, 2005	28.94	29.27	28.19	28.86	37,029	+0.24(+0.84%)
Sep 27, 2005	28.34	29.48	28.07	28.62	81,865	+0.20(+0.70%)
Sep 26, 2005	28.25	29.33	27.90	28.42	85,858	+0.35(+1.25%)
Sep 23, 2005	28.07	29.40	27.65	28.07	118,694	+0.26(+0.93%)
Sep 22, 2005	27.81	28.17	27.49	27.81	102,905	-0.02(-0.07%)
Sep 21, 2005	28.01	28.24	27.39	27.83	53,165	-0.36(-1.28%)
Sep 20, 2005	28.78	28.98	28.10	28.19	98,018	-0.54(-1.88%)
Sep 19, 2005	28.18	28.78	28.18	28.73	39,434	+0.46(+1.63%)
Sep 16, 2005	28.53	28.63	28.07	28.27	138,951	-0.03(-0.11%)
Sep 15, 2005	28.18	28.62	28.01	28.30	50,390	+0.13(+0.46%)
Sep 14, 2005	29.38	29.71	28.02	28.17	81,500	-1.06(-3.63%)
Sep 13, 2005	29.96	29.99	28.67	29.23	34,349	-0.93(-3.08%)
Sep 12, 2005	29.24	30.27	29.20	30.16	55,042	+0.82(+2.79%)
Sep 09, 2005	29.98	29.98	29.26	29.34	60,696	-0.39(-1.31%)
Sep 08, 2005	30.14	30.38	29.46	29.73	41,857	-0.55(-1.82%)
Sep 07, 2005	30.44	30.44	29.86	30.28	95,516	-0.22(-0.72%)
Sep 06, 2005	30.50	30.51	30.19	30.50	94,647	+0.08(+0.26%)
Sep 02, 2005	30.30	30.97	30.29	30.42	38,396	-0.01(-0.03%)
Sep 01, 2005	30.51	31.35	29.92	30.43	122,190	+0.06(+0.20%)
Aug 31, 2005	29.99	30.40	29.91	30.37	110,569	+0.25(+0.83%)
Aug 30, 2005	30.29	30.39	29.81	30.12	81,511	-0.27(-0.89%)
Aug 29, 2005	30.18	30.45	29.83	30.39	102,911	+0.29(+0.96%)
Aug 26, 2005	30.00	30.22	29.80	30.10	65,154	+0.02(+0.07%)
Aug 25, 2005	30.00	30.41	30.00	30.08	55,742	-0.07(-0.23%)
Aug 24, 2005	30.10	30.51	29.85	30.15	66,436	-0.04(-0.13%)
Aug 23, 2005	30.20	30.79	30.00	30.19	74,945	-0.01(-0.03%)
Aug 22, 2005	30.13	30.49	29.88	30.20	65,590	-0.01(-0.03%)
Aug 19, 2005	29.95	30.45	29.95	30.21	104,777	+0.21(+0.70%)
Aug 18, 2005	30.15	30.20	29.70	30.00	76,493	-0.19(-0.63%)
Aug 17, 2005	29.91	30.40	29.77	30.19	102,130	+0.02(+0.07%)
Aug 16, 2005	29.80	30.20	29.76	30.17	129,952	+0.17(+0.57%)
Aug 15, 2005	30.00	30.15	29.52	30.00	47,760	+0.23(+0.77%)
Aug 12, 2005	30.33	30.42	29.52	29.77	64,022	-0.71(-2.33%)
Aug 11, 2005	30.16	30.61	30.16	30.48	117,573	+0.25(+0.83%)
Aug 10, 2005	30.46	30.81	29.81	30.23	51,493	-0.11(-0.36%)
Aug 09, 2005	30.08	30.89	29.80	30.34	355,411	+0.38(+1.27%)
Aug 08, 2005	30.19	30.20	29.82	29.96	107,349	-0.15(-0.50%)
Aug 05, 2005	30.80	30.80	29.62	30.11	156,469	-0.74(-2.40%)
Aug 04, 2005	32.50	33.03	30.85	30.85	112,673	-1.82(-5.57%)
Aug 03, 2005	32.64	32.87	32.29	32.67	69,401	-0.14(-0.43%)
Aug 02, 2005	32.93	33.58	32.50	32.81	59,493	-0.19(-0.58%)
Aug 01, 2005	33.08	33.75	32.69	33.00	79,496	-0.02(-0.06%)
Jul 29, 2005	33.02	33.68	32.19	33.02	128,332	-0.22(-0.66%)
Jul 28, 2005	32.85	33.32	32.79	33.24	98,661	+0.31(+0.94%)
Jul 27, 2005	33.20	33.48	32.51	32.93	92,598	-0.23(-0.69%)
Jul 26, 2005	32.78	33.56	32.78	33.16	117,717	+0.39(+1.19%)
Jul 25, 2005	33.89	33.99	32.69	32.77	77,861	-1.13(-3.33%)
Jul 22, 2005	33.02	33.94	33.02	33.90	74,363	+0.75(+2.26%)
Jul 21, 2005	34.22	34.32	33.02	33.15	84,851	-1.28(-3.72%)
Jul 20, 2005	33.95	34.88	33.95	34.43	146,556	+0.56(+1.65%)
Jul 19, 2005	34.39	34.88	33.05	33.87	471,326	+1.98(+6.21%)
Jul 18, 2005	32.43	32.43	31.66	31.89	198,564	-0.31(-0.96%)
Jul 15, 2005	32.15	32.58	31.91	32.20	88,816	+0.05(+0.16%)
Jul 14, 2005	32.50	32.50	31.63	32.15	109,293	+0.02(+0.06%)
Jul 13, 2005	32.30	32.89	32.13	32.13	77,730	-0.17(-0.53%)
Jul 12, 2005	32.39	32.67	31.94	32.30	72,561	-0.14(-0.43%)
Jul 11, 2005	32.27	33.80	32.11	32.44	95,554	+0.01(+0.03%)
Jul 08, 2005	32.40	32.49	31.58	32.43	127,861	+0.08(+0.25%)
Jul 07, 2005	31.35	32.45	30.14	32.35	85,670	+0.47(+1.47%)
Jul 06, 2005	32.84	32.88	31.73	31.88	74,394	-0.87(-2.66%)
Jul 05, 2005	31.77	32.75	31.22	32.75	63,400	+1.07(+3.36%)

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.