Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005		55.52	54.96	55.36	1,200	+0.49(+0.89%)
Sep 29, 2005		54.99	54.86	54.87	2,000	-0.25(-0.45%)
Sep 28, 2005	55.12	55.37	55.01	55.12	5,200	+0.86(+1.59%)
Sep 27, 2005	54.26	54.81	54.13	54.26	1,100	-0.33(-0.61%)
Sep 26, 2005	54.59	54.73	54.59	54.59	600	+1.14(+2.14%)
Sep 23, 2005	53.45	53.89	53.45	53.45	400	-1.44(-2.62%)
Sep 22, 2005	54.89	57.93	54.89	54.89	8,050	+2.22(+4.22%)
Sep 21, 2005	52.66	52.66	52.66	52.66	0	+0.00(+0.00%)
Sep 20, 2005	52.66	53.06	52.66	52.66	17,440	-0.27(-0.52%)
Sep 19, 2005	52.94	52.94	52.59	52.94	2,950	+2.45(+4.85%)
Sep 16, 2005	50.49	50.49	50.49	50.49	0	+0.00(+0.00%)
Sep 15, 2005	50.49	50.49	50.49	50.49	626	-0.18(-0.35%)
Sep 14, 2005	50.67	50.67	50.67	50.67	500	+0.55(+1.10%)
Sep 13, 2005	50.12	50.12	50.12	50.12	1,000	-0.77(-1.51%)
Sep 12, 2005	50.89	51.87	50.89	50.89	550	-1.41(-2.70%)
Sep 09, 2005	52.30	52.30	52.30	52.30	230,800	+0.63(+1.22%)
Sep 08, 2005	51.67	52.59	51.67	51.67	2,165	-0.04(-0.07%)
Sep 07, 2005	51.71	52.00	51.71	51.71	300	-0.63(-1.20%)
Sep 06, 2005	52.34	52.34	50.57	52.34	2,325	+0.22(+0.42%)
Sep 02, 2005	52.12	52.12	52.04	52.12	600	-1.28(-2.40%)
Sep 01, 2005	53.41	53.41	51.59	53.41	3,000	+2.02(+3.94%)
Aug 31, 2005	51.38	51.78	50.81	51.38	3,230	+1.10(+2.18%)
Aug 30, 2005	50.28	50.28	49.60	50.28	800	+0.78(+1.57%)
Aug 29, 2005	49.51	50.35	49.51	49.51	2,100	+0.65(+1.32%)
Aug 26, 2005	48.86	50.30	48.82	48.86	3,330	-0.98(-1.98%)
Aug 25, 2005	49.84	49.84	49.84	49.84	400	-0.75(-1.47%)
Aug 24, 2005	50.59	50.59	50.59	50.59	1,000	+2.41(+5.01%)
Aug 23, 2005	48.18	48.53	48.18	48.18	500	-0.32(-0.67%)
Aug 22, 2005	48.50	48.50	47.49	48.50	1,765	+1.86(+3.99%)
Aug 19, 2005	46.64	46.64	46.57	46.64	1,150	+1.29(+2.84%)
Aug 18, 2005	45.35	45.35	45.25	45.35	900	-1.12(-2.41%)
Aug 17, 2005	46.47	48.19	46.47	46.47	2,900	-2.57(-5.24%)
Aug 16, 2005	49.04	49.04	48.83	49.04	850	-0.78(-1.56%)
Aug 15, 2005	49.82	50.00	49.82	49.82	650	+0.47(+0.95%)
Aug 12, 2005	49.35	49.35	49.35	49.35	0	+0.00(+0.00%)
Aug 11, 2005	49.35	49.35	49.35	49.35	0	+0.00(+0.00%)
Aug 10, 2005	49.35	49.55	49.25	49.35	2,100	-0.13(-0.26%)
Aug 09, 2005	49.48	50.75	48.42	49.48	4,890	+0.00(+0.00%)
Aug 08, 2005	49.48	50.75	48.42	49.48	4,890	+2.11(+4.46%)
Aug 05, 2005	47.37	47.48	46.74	47.37	1,600	+0.80(+1.72%)
Aug 04, 2005	46.56	47.63	46.56	46.56	13,692	+0.00(+0.00%)
Aug 03, 2005	46.56	47.63	46.56	46.56	13,692	+0.00(+0.01%)
Aug 02, 2005	46.56	46.56	44.32	46.56	1,119	+3.40(+7.88%)
Aug 01, 2005	43.16	43.16	42.91	43.16	700	+0.92(+2.18%)
Jul 29, 2005	42.24	42.24	41.83	42.24	11,200	+0.00(+0.00%)
Jul 28, 2005	42.24	42.24	41.83	42.24	11,200	+0.00(+0.00%)
Jul 27, 2005	42.24	42.24	41.83	42.24	11,200	+0.48(+1.16%)
Jul 26, 2005	41.76	41.76	41.76	41.76	1,000	+0.00(+0.00%)
Jul 25, 2005	41.76	41.76	41.76	41.76	1,000	+1.48(+3.69%)
Jul 22, 2005	40.27	40.27	40.27	40.27	500	+0.00(+0.00%)
Jul 21, 2005	40.27	40.27	40.27	40.27	500	+0.00(+0.00%)
Jul 20, 2005	40.27	40.27	40.27	40.27	500	+0.27(+0.68%)
Jul 19, 2005	40.00	40.00	40.00	40.00	200	-0.37(-0.91%)
Jul 18, 2005	40.37	40.37	40.37	40.37	0	+0.00(+0.00%)
Jul 15, 2005	40.37	40.37	40.37	40.37	400	-1.73(-4.12%)
Jul 14, 2005	42.10	42.21	41.87	42.10	52,443	+0.00(+0.00%)
Jul 13, 2005	42.10	42.21	41.87	42.10	52,443	+1.27(+3.11%)
Jul 12, 2005	40.83	40.83	40.83	40.83	8,823	-0.72(-1.73%)
Jul 11, 2005	41.55	41.55	41.41	41.55	2,800	+0.00(+0.00%)
Jul 08, 2005	41.55	41.55	41.41	41.55	2,800	+0.95(+2.34%)
Jul 07, 2005	40.60	40.60	40.60	40.60	200	+1.55(+3.97%)
Jul 06, 2005	39.05	39.05	39.05	39.05	0	+0.00(+0.00%)
Jul 05, 2005	39.05	39.05	39.05	39.05	0	+0.00(+0.00%)

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.