Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	29.54	29.54	29.54	29.54	100	+0.04(+0.14%)
Sep 29, 2005	29.50	29.50	29.50	29.50	200	+0.05(+0.17%)
Sep 28, 2005	29.00	29.45	29.00	29.45	600	+0.35(+1.20%)
Sep 27, 2005	29.10	29.10	29.10	29.10	200	-0.14(-0.48%)
Sep 26, 2005	29.20	29.24	29.20	29.24	400	+0.24(+0.83%)
Sep 23, 2005	29.00	29.00	29.00	29.00	0	+0.00(+0.00%)
Sep 22, 2005	29.00	29.00	28.80	29.00	1,400	-0.60(-2.03%)
Sep 21, 2005	29.60	29.60	29.60	29.60	0	+0.00(+0.00%)
Sep 20, 2005	29.60	29.60	29.60	29.60	0	+0.00(+0.00%)
Sep 19, 2005	29.00	29.60	29.00	29.60	200	-0.30(-1.00%)
Sep 16, 2005	30.35	30.35	29.90	29.90	400	-1.20(-3.86%)
Sep 15, 2005	31.10	31.10	31.10	31.10	100	+0.80(+2.64%)
Sep 14, 2005	30.30	30.30	30.30	30.30	100	-0.80(-2.57%)
Sep 13, 2005	31.10	31.10	31.10	31.10	0	+0.00(+0.00%)
Sep 12, 2005	31.10	31.10	31.10	31.10	100	+0.20(+0.65%)
Sep 09, 2005	30.90	30.90	30.90	30.90	0	+0.00(+0.00%)
Sep 08, 2005	31.05	31.05	30.85	30.90	800	-0.70(-2.22%)
Sep 07, 2005	31.60	31.60	31.60	31.60	0	+0.00(+0.00%)
Sep 06, 2005	31.60	31.60	31.60	31.60	100	+0.70(+2.27%)
Sep 02, 2005	30.90	30.90	30.90	30.90	0	+0.00(+0.00%)
Sep 01, 2005	31.05	31.05	30.90	30.90	500	-0.55(-1.75%)
Aug 31, 2005	31.02	31.45	31.02	31.45	300	+0.90(+2.95%)
Aug 30, 2005	30.55	30.55	30.55	30.55	200	+0.15(+0.49%)
Aug 29, 2005	30.10	30.40	30.10	30.40	700	-0.10(-0.33%)
Aug 26, 2005	30.50	30.50	30.50	30.50	0	+0.00(+0.00%)
Aug 25, 2005	30.25	30.50	30.00	30.50	1,000	-0.11(-0.36%)
Aug 24, 2005	30.61	30.61	30.61	30.61	400	-0.39(-1.26%)
Aug 23, 2005	31.00	31.00	31.00	31.00	0	+0.00(+0.00%)
Aug 22, 2005	29.80	31.00	29.80	31.00	10,100	+0.42(+1.37%)
Aug 19, 2005	30.58	30.58	30.58	30.58	0	+0.00(+0.00%)
Aug 18, 2005	30.58	30.58	30.58	30.58	100	+0.08(+0.26%)
Aug 17, 2005	30.50	30.50	30.50	30.50	300	+0.07(+0.23%)
Aug 16, 2005	30.15	30.43	30.15	30.43	1,100	-0.57(-1.84%)
Aug 15, 2005	31.00	31.00	31.00	31.00	100	-0.90(-2.82%)
Aug 12, 2005	30.83	31.90	30.83	31.90	700	+1.00(+3.24%)
Aug 11, 2005	30.90	30.90	30.90	30.90	0	+0.00(+0.00%)
Aug 10, 2005	30.90	30.90	30.90	30.90	0	+0.00(+0.00%)
Aug 09, 2005	30.90	30.90	30.90	30.90	200	+0.10(+0.32%)
Aug 08, 2005	30.80	30.80	30.80	30.80	200	+0.05(+0.16%)
Aug 05, 2005	30.65	30.75	30.50	30.75	1,500	-0.25(-0.81%)
Aug 04, 2005	31.00	31.00	31.00	31.00	100	-0.40(-1.27%)
Aug 03, 2005	31.53	31.53	31.40	31.40	900	-0.20(-0.63%)
Aug 02, 2005	31.75	31.75	31.60	31.60	400	-0.71(-2.20%)
Aug 01, 2005	32.31	32.31	32.31	32.31	200	-0.09(-0.28%)
Jul 29, 2005	32.40	32.40	32.40	32.40	0	+0.00(+0.00%)
Jul 28, 2005	32.40	32.40	32.40	32.40	0	+0.00(+0.00%)
Jul 27, 2005	32.40	32.40	32.40	32.40	0	+0.00(+0.00%)
Jul 26, 2005	32.40	32.40	32.40	32.40	0	+0.00(+0.00%)
Jul 25, 2005	32.40	32.40	32.40	32.40	0	+0.00(+0.00%)
Jul 22, 2005	32.40	32.40	32.40	32.40	0	+0.00(+0.00%)
Jul 21, 2005	32.40	32.40	32.40	32.40	0	+0.00(+0.00%)
Jul 20, 2005	32.20	32.40	32.20	32.40	400	+0.49(+1.54%)
Jul 19, 2005	31.20	31.91	31.20	31.91	6,100	+0.01(+0.03%)
Jul 18, 2005	32.40	32.40	31.90	31.90	300	-0.45(-1.39%)
Jul 15, 2005	32.35	32.35	32.35	32.35	0	+0.00(+0.00%)
Jul 14, 2005	32.35	32.35	32.35	32.35	0	+0.00(+0.00%)
Jul 13, 2005	33.70	33.70	32.35	32.35	1,300	-1.35(-4.01%)
Jul 12, 2005	32.75	33.70	32.75	33.70	2,100	+0.37(+1.11%)
Jul 11, 2005	32.70	33.33	32.70	33.33	600	+1.33(+4.16%)
Jul 08, 2005	31.70	32.00	31.70	32.00	500	-0.50(-1.54%)
Jul 07, 2005	32.50	32.50	32.50	32.50	0	+0.00(+0.00%)
Jul 06, 2005	32.50	32.50	32.50	32.50	100	-0.65(-1.96%)
Jul 05, 2005	31.73	33.15	31.73	33.15	400	+1.30(+4.08%)
Jul 01, 2005	31.85	31.85	31.85	31.85	0	+0.00(+0.00%)
Jun 30, 2005	31.85	31.85	31.85	31.85	200	-1.00(-3.04%)
Jun 29, 2005	32.85	32.85	32.85	32.85	0	+0.00(+0.00%)
Jun 28, 2005	32.00	32.85	32.00	32.85	800	+0.88(+2.75%)
Jun 27, 2005	31.71	31.97	31.71	31.97	200	+0.06(+0.19%)
Jun 24, 2005	31.91	31.91	31.91	31.91	0	+0.00(+0.00%)
Jun 23, 2005	31.91	31.91	31.91	31.91	0	+0.00(+0.00%)
Jun 22, 2005	31.91	31.91	31.91	31.91	0	+0.00(+0.00%)
Jun 21, 2005	31.91	31.91	31.91	31.91	200	-0.11(-0.34%)
Jun 20, 2005	31.60	32.02	31.60	32.02	500	+0.08(+0.25%)
Jun 17, 2005	32.25	32.75	31.89	31.94	1,800	-0.46(-1.42%)
Jun 16, 2005	32.40	32.40	32.40	32.40	100	+1.00(+3.18%)
Jun 15, 2005	31.20	31.40	31.16	31.40	700	+0.90(+2.95%)
Jun 14, 2005	30.50	30.50	30.50	30.50	0	+0.00(+0.00%)
Jun 13, 2005	30.74	30.74	30.50	30.50	300	-1.24(-3.91%)
Jun 10, 2005	31.74	31.74	31.74	31.74	0	+0.00(+0.00%)
Jun 09, 2005	31.74	31.74	31.74	31.74	0	+0.00(+0.00%)
Jun 08, 2005	31.74	31.74	31.74	31.74	0	+0.00(+0.00%)
Jun 07, 2005	31.55	31.74	31.55	31.74	200	+0.87(+2.82%)
Jun 06, 2005	30.60	30.87	30.60	30.87	200	-0.24(-0.77%)
Jun 03, 2005	31.11	31.11	31.11	31.11	0	+0.00(+0.00%)
Jun 02, 2005	31.11	31.11	31.11	31.11	100	+0.41(+1.34%)
Jun 01, 2005	30.70	30.70	30.70	30.70	0	+0.00(+0.00%)
May 31, 2005	30.70	30.70	30.70	30.70	100	+0.30(+0.99%)
May 27, 2005	30.50	30.50	30.40	30.40	300	-0.15(-0.49%)
May 26, 2005	30.55	30.55	30.55	30.55	300	-0.31(-1.00%)
May 25, 2005	30.86	30.86	30.86	30.86	0	+0.00(+0.00%)
May 24, 2005	30.86	30.86	30.86	30.86	900	-0.99(-3.11%)
May 23, 2005	31.10	31.85	31.10	31.85	500	+0.50(+1.59%)
May 20, 2005	31.00	31.35	31.00	31.35	200	+0.35(+1.13%)
May 19, 2005	31.00	31.00	31.00	31.00	0	+0.00(+0.00%)
May 18, 2005	30.90	31.00	30.90	31.00	400	+0.60(+1.97%)
May 17, 2005	30.10	30.40	30.10	30.40	700	+0.85(+2.88%)
May 16, 2005	29.05	29.55	29.05	29.55	600	+0.55(+1.90%)
May 13, 2005	29.34	29.35	28.25	29.00	4,500	-1.34(-4.42%)
May 12, 2005	30.34	30.34	30.34	30.34	100	+0.14(+0.46%)
May 11, 2005	30.20	30.20	30.20	30.20	0	+0.00(+0.00%)
May 10, 2005	30.20	30.20	30.20	30.20	0	+0.00(+0.00%)
May 09, 2005	30.20	30.20	30.20	30.20	100	+0.30(+1.00%)
May 06, 2005	29.90	29.90	29.90	29.90	0	+0.00(+0.00%)
May 05, 2005	29.90	29.90	29.90	29.90	0	+0.00(+0.00%)
May 04, 2005	29.90	29.90	29.90	29.90	0	+0.00(+0.00%)
May 03, 2005	29.00	30.10	29.00	29.90	1,000	+0.00(+0.00%)
May 02, 2005	29.90	29.90	29.90	29.90	0	+0.00(+0.00%)
Apr 29, 2005	29.90	29.90	29.90	29.90	0	+0.00(+0.00%)
Apr 28, 2005	29.90	29.90	29.90	29.90	0	+0.00(+0.00%)
Apr 27, 2005	29.90	29.90	29.90	29.90	0	+0.00(+0.00%)
Apr 26, 2005	29.50	29.90	29.50	29.90	200	+1.10(+3.82%)
Apr 25, 2005	28.10	28.80	28.02	28.80	500	-0.20(-0.69%)
Apr 22, 2005	29.75	29.75	29.00	29.00	300	-1.03(-3.43%)
Apr 21, 2005	29.25	30.03	29.25	30.03	200	+1.28(+4.45%)
Apr 20, 2005	28.75	28.75	28.75	28.75	200	-0.75(-2.54%)
Apr 19, 2005	29.50	29.50	29.50	29.50	0	+0.00(+0.00%)
Apr 18, 2005	29.50	29.50	29.50	29.50	0	+0.00(+0.00%)
Apr 15, 2005	29.50	29.50	29.50	29.50	200	-1.00(-3.28%)
Apr 14, 2005	30.50	30.50	30.50	30.50	0	+0.00(+0.00%)
Apr 13, 2005	30.20	30.50	30.20	30.50	500	+0.30(+0.99%)
Apr 12, 2005	30.20	30.20	30.20	30.20	300	-1.00(-3.21%)
Apr 11, 2005	31.20	31.20	31.20	31.20	0	+0.00(+0.00%)
Apr 08, 2005	31.20	31.20	31.20	31.20	0	+0.00(+0.00%)
Apr 07, 2005	31.20	31.20	31.20	31.20	100	-0.10(-0.32%)
Apr 06, 2005	31.30	31.30	31.30	31.30	0	+0.00(+0.00%)
Apr 05, 2005	31.30	31.30	31.30	31.30	0	+0.00(+0.00%)
Apr 04, 2005	30.95	31.30	30.95	31.30	700	+0.47(+1.51%)
Apr 01, 2005	30.33	30.83	30.33	30.83	1,350	+0.17(+0.54%)
Mar 31, 2005	30.67	30.67	30.67	30.67	0	+0.00(+0.00%)
Mar 30, 2005	30.93	31.00	30.67	30.67	1,800	-0.33(-1.08%)
Mar 29, 2005	31.00	31.00	31.00	31.00	0	+0.00(+0.00%)
Mar 28, 2005	31.00	31.00	31.00	31.00	0	+0.00(+0.00%)
Mar 24, 2005	30.73	31.00	30.73	31.00	600	+0.43(+1.42%)
Mar 23, 2005	30.57	30.57	30.57	30.57	0	+0.00(+0.00%)
Mar 22, 2005	30.40	30.57	30.07	30.57	2,850	+0.50(+1.66%)
Mar 21, 2005	30.07	30.07	30.07	30.07	150	+0.23(+0.78%)
Mar 18, 2005	29.83	29.83	29.83	29.83	300	-1.00(-3.24%)
Mar 17, 2005	31.83	31.83	30.67	30.83	4,650	-2.13(-6.47%)
Mar 16, 2005	32.97	32.97	32.97	32.97	150	+0.23(+0.71%)
Mar 15, 2005	32.73	32.73	32.73	32.73	150	+0.33(+1.03%)
Mar 14, 2005	32.90	32.93	32.40	32.40	2,850	+0.17(+0.52%)
Mar 11, 2005	31.87	32.23	31.87	32.23	450	+0.17(+0.52%)
Mar 10, 2005	31.40	32.07	31.40	32.07	1,050	+0.73(+2.34%)
Mar 09, 2005	31.33	31.33	31.33	31.33	150	+0.33(+1.08%)
Mar 08, 2005	31.00	31.00	31.00	31.00	0	+0.00(+0.00%)
Mar 07, 2005	31.00	31.00	31.00	31.00	0	+0.00(+0.00%)
Mar 04, 2005	31.40	31.40	31.00	31.00	600	-0.23(-0.75%)
Mar 03, 2005	31.23	31.23	31.23	31.23	0	+0.00(+0.00%)
Mar 02, 2005	31.40	31.40	31.23	31.23	300	+0.23(+0.75%)
Mar 01, 2005	30.33	31.00	30.33	31.00	750	+1.33(+4.49%)
Feb 28, 2005	30.15	30.15	29.67	29.67	600	-0.53(-1.77%)
Feb 25, 2005	30.20	30.20	30.20	30.20	0	+0.00(+0.00%)
Feb 24, 2005	29.37	30.20	29.20	30.20	7,350	+0.23(+0.76%)
Feb 23, 2005	29.97	29.97	29.97	29.97	0	+0.00(+0.00%)
Feb 22, 2005	29.97	29.97	29.97	29.97	0	+0.00(+0.00%)
Feb 18, 2005	29.99	29.99	29.97	29.97	600	-0.19(-0.64%)
Feb 17, 2005	30.50	30.50	30.17	30.17	450	-0.69(-2.23%)
Feb 16, 2005	30.85	30.85	30.85	30.85	0	+0.00(+0.00%)
Feb 15, 2005	31.09	31.09	30.85	30.85	1,050	-0.15(-0.47%)
Feb 14, 2005	31.00	31.00	31.00	31.00	300	-0.17(-0.53%)
Feb 11, 2005	30.60	31.17	30.60	31.17	900	+1.17(+3.89%)
Feb 10, 2005	30.00	30.00	30.00	30.00	0	+0.00(+0.00%)
Feb 09, 2005	30.17	30.17	30.00	30.00	450	+0.00(+0.00%)
Feb 08, 2005	30.00	30.00	30.00	30.00	0	+0.00(+0.00%)
Feb 07, 2005	30.00	30.00	30.00	30.00	300	+0.33(+1.12%)
Feb 04, 2005	29.34	29.67	29.34	29.67	450	+0.55(+1.88%)
Feb 03, 2005	29.08	29.12	29.08	29.12	300	+0.12(+0.41%)
Feb 02, 2005	29.00	29.00	29.00	29.00	0	+0.00(+0.00%)
Feb 01, 2005	28.91	29.00	28.91	29.00	2,550	+0.10(+0.35%)
Jan 31, 2005	29.07	29.07	28.90	28.90	750	+0.17(+0.58%)
Jan 28, 2005	28.73	28.73	28.73	28.73	0	+0.00(+0.00%)
Jan 27, 2005	28.73	28.73	28.73	28.73	150	+0.40(+1.41%)
Jan 26, 2005	27.77	28.33	27.77	28.33	600	+0.90(+3.28%)
Jan 25, 2005	27.10	27.43	27.10	27.43	300	+0.67(+2.49%)
Jan 24, 2005	27.63	27.63	26.77	26.77	1,200	-1.10(-3.95%)
Jan 21, 2005	27.87	27.87	27.87	27.87	150	+0.33(+1.21%)
Jan 20, 2005	27.87	27.87	27.53	27.53	600	-0.60(-2.13%)
Jan 19, 2005	27.50	28.13	27.50	28.13	1,800	+0.97(+3.56%)
Jan 18, 2005	27.00	27.17	27.00	27.17	450	-0.17(-0.61%)
Jan 14, 2005	27.33	27.33	27.33	27.33	0	+0.00(+0.00%)
Jan 13, 2005	27.33	27.33	27.33	27.33	300	+0.06(+0.22%)
Jan 12, 2005	27.27	27.27	27.27	27.27	150	+0.01(+0.02%)
Jan 11, 2005	27.50	27.50	27.27	27.27	300	-0.33(-1.21%)
Jan 10, 2005	27.71	27.71	27.60	27.60	300	-0.20(-0.72%)
Jan 07, 2005	28.13	28.13	27.80	27.80	2,100	-0.67(-2.34%)
Jan 06, 2005	28.28	28.47	28.28	28.47	1,950	+0.05(+0.19%)
Jan 05, 2005	29.03	29.03	28.41	28.41	3,450	-0.79(-2.69%)
Jan 04, 2005	29.33	29.33	29.20	29.20	300	-0.23(-0.79%)
Jan 03, 2005	30.13	30.13	29.43	29.43	1,950	-0.83(-2.75%)
Dec 31, 2004	30.27	30.27	30.27	30.27	0	+0.00(+0.00%)
Dec 30, 2004	30.40	30.40	30.27	30.27	600	-0.27(-0.87%)
Dec 29, 2004	30.67	30.67	30.53	30.53	600	-0.30(-0.97%)
Dec 28, 2004	30.83	30.83	30.83	30.83	150	+0.00(+0.00%)
Dec 27, 2004	31.17	31.17	30.83	30.83	900	-0.50(-1.60%)
Dec 23, 2004	31.10	31.33	31.10	31.33	1,800	+0.47(+1.51%)
Dec 22, 2004	30.00	30.87	30.00	30.87	4,800	+1.00(+3.35%)
Dec 21, 2004	29.30	29.87	29.30	29.87	2,550	+0.73(+2.52%)
Dec 20, 2004	29.20	29.20	29.13	29.13	450	-0.20(-0.68%)
Dec 17, 2004	29.33	29.33	29.33	29.33	600	+0.33(+1.15%)
Dec 16, 2004	29.00	29.00	29.00	29.00	300	-0.13(-0.46%)
Dec 15, 2004	29.13	29.13	29.13	29.13	0	+0.00(+0.00%)
Dec 14, 2004	29.27	29.27	29.13	29.13	450	-0.13(-0.46%)
Dec 13, 2004	29.27	29.27	29.27	29.27	450	+0.20(+0.69%)
Dec 10, 2004	29.07	29.07	29.07	29.07	150	+0.07(+0.23%)
Dec 09, 2004	28.83	29.00	28.83	29.00	300	+0.33(+1.16%)
Dec 08, 2004	28.77	28.77	28.67	28.67	3,150	-0.27(-0.92%)
Dec 07, 2004	29.33	29.33	28.93	28.93	1,500	-0.53(-1.81%)
Dec 06, 2004	29.93	29.93	29.47	29.47	1,350	-0.53(-1.78%)
Dec 03, 2004	29.67	30.17	29.67	30.00	2,250	+0.40(+1.35%)
Dec 02, 2004	29.60	29.60	29.60	29.60	450	-0.07(-0.22%)
Dec 01, 2004	28.47	29.67	28.47	29.67	3,900	+1.27(+4.46%)
Nov 30, 2004	28.07	28.40	28.07	28.40	600	+0.47(+1.67%)
Nov 29, 2004	27.93	27.93	27.93	27.93	300	-0.07(-0.24%)
Nov 26, 2004	28.00	28.00	28.00	28.00	1,500	+0.17(+0.60%)
Nov 24, 2004	27.83	27.83	27.83	27.83	450	-0.17(-0.60%)
Nov 23, 2004	28.00	28.00	28.00	28.00	0	+0.00(+0.00%)
Nov 22, 2004	28.00	28.00	28.00	28.00	0	+0.00(+0.00%)
Nov 19, 2004	28.00	28.00	28.00	28.00	300	+0.83(+3.07%)
Nov 18, 2004	27.17	27.17	27.17	27.17	150	+0.50(+1.87%)
Nov 17, 2004	26.67	26.67	26.67	26.67	0	+0.00(+0.00%)
Nov 16, 2004	27.00	27.00	26.67	26.67	1,200	-0.67(-2.44%)
Nov 15, 2004	27.33	27.33	27.33	27.33	750	-0.33(-1.21%)
Nov 12, 2004	27.67	27.67	27.67	27.67	1,950	+0.43(+1.59%)
Nov 11, 2004	27.23	27.23	27.23	27.23	0	+0.00(+0.00%)
Nov 10, 2004	27.23	27.23	27.23	27.23	450	-0.17(-0.61%)
Nov 09, 2004	27.40	27.40	27.40	27.40	1,200	+0.67(+2.49%)
Nov 08, 2004	26.33	26.73	26.33	26.73	2,400	+0.73(+2.82%)
Nov 05, 2004	26.00	26.00	26.00	26.00	0	+0.00(+0.00%)
Nov 04, 2004	26.00	26.00	26.00	26.00	0	+0.00(+0.00%)
Nov 03, 2004	26.00	26.00	26.00	26.00	150	+0.50(+1.96%)
Nov 02, 2004	25.83	25.83	25.50	25.50	450	+0.00(+0.00%)
Nov 01, 2004	25.50	25.50	25.50	25.50	0	+0.00(+0.00%)
Oct 29, 2004	25.50	25.50	25.50	25.50	0	+0.00(+0.00%)
Oct 28, 2004	25.50	25.50	25.50	25.50	0	+0.00(+0.00%)
Oct 27, 2004	25.50	25.50	25.50	25.50	0	+0.00(+0.00%)
Oct 26, 2004	25.50	25.50	25.50	25.50	0	+0.00(+0.00%)
Oct 25, 2004	25.50	25.50	25.50	25.50	0	+0.00(+0.00%)
Oct 22, 2004	25.67	25.67	25.50	25.50	1,050	-0.50(-1.92%)
Oct 21, 2004	25.93	26.00	25.93	26.00	750	+0.23(+0.91%)
Oct 20, 2004	25.77	25.77	25.77	25.77	450	+0.43(+1.71%)
Oct 19, 2004	25.33	25.33	25.33	25.33	0	+0.00(+0.00%)
Oct 18, 2004	25.33	25.33	25.33	25.33	0	+0.00(+0.00%)
Oct 15, 2004	25.33	25.33	25.33	25.33	450	+0.00(+0.00%)
Oct 14, 2004	24.83	25.33	24.83	25.33	600	+0.33(+1.33%)
Oct 13, 2004	25.00	25.00	25.00	25.00	150	-0.33(-1.32%)
Oct 12, 2004	25.33	25.33	25.33	25.33	150	+0.50(+2.01%)
Oct 11, 2004	24.83	24.83	24.83	24.83	0	+0.00(+0.00%)
Oct 08, 2004	24.83	24.83	24.83	24.83	750	-0.50(-1.97%)
Oct 07, 2004	25.33	25.33	25.33	25.33	0	+0.00(+0.00%)
Oct 06, 2004	25.00	25.33	25.00	25.33	1,500	+0.33(+1.33%)
Oct 05, 2004	25.00	25.00	25.00	25.00	0	+0.00(+0.00%)
Oct 04, 2004	25.00	25.00	25.00	25.00	300	-0.33(-1.32%)

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.