Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	30.67	31.36	30.66	31.22	223,524	+0.55(+1.79%)
Sep 29, 2005	30.11	30.71	30.05	30.67	132,134	+0.69(+2.32%)
Sep 28, 2005	30.61	30.71	29.55	29.98	189,300	-0.63(-2.06%)
Sep 27, 2005	30.39	30.74	30.19	30.61	344,250	+0.29(+0.95%)
Sep 26, 2005	30.79	30.95	30.25	30.32	245,589	-0.33(-1.07%)
Sep 23, 2005	30.65	30.71	30.12	30.65	231,422	+0.44(+1.45%)
Sep 22, 2005	29.49	30.23	29.16	30.21	299,495	+0.92(+3.13%)
Sep 21, 2005	30.27	30.27	29.08	29.29	206,475	-0.89(-2.93%)
Sep 20, 2005	30.66	30.83	29.85	30.18	203,968	-0.49(-1.61%)
Sep 19, 2005	30.75	30.78	30.36	30.67	251,230	-0.18(-0.59%)
Sep 16, 2005	31.24	31.31	30.84	30.85	696,274	-0.14(-0.44%)
Sep 15, 2005	31.39	31.44	30.79	30.99	120,600	-0.28(-0.89%)
Sep 14, 2005	31.75	31.75	31.04	31.27	160,215	-0.34(-1.06%)
Sep 13, 2005	31.71	31.71	31.15	31.60	194,941	-0.11(-0.35%)
Sep 12, 2005	31.34	31.83	31.13	31.72	197,825	+0.45(+1.43%)
Sep 09, 2005	30.85	31.27	30.85	31.27	165,105	+0.41(+1.34%)
Sep 08, 2005	30.91	30.92	30.56	30.85	173,880	-0.23(-0.74%)
Sep 07, 2005	31.24	31.35	30.88	31.09	192,810	-0.14(-0.46%)
Sep 06, 2005	30.65	31.48	30.61	31.23	302,128	+0.77(+2.54%)
Sep 02, 2005	29.91	30.72	29.91	30.46	253,988	+0.69(+2.33%)
Sep 01, 2005	30.14	30.49	29.50	29.76	291,848	+0.06(+0.21%)
Aug 31, 2005	28.30	29.71	28.30	29.70	299,997	+1.41(+4.99%)
Aug 30, 2005	27.99	28.38	27.94	28.29	150,688	+0.30(+1.05%)
Aug 29, 2005	27.30	27.99	27.16	27.99	191,933	+0.59(+2.15%)
Aug 26, 2005	27.72	27.72	27.27	27.40	129,376	-0.34(-1.21%)
Aug 25, 2005	27.56	28.02	27.56	27.74	109,192	+0.14(+0.49%)
Aug 24, 2005	27.95	28.28	27.52	27.60	166,734	-0.33(-1.17%)
Aug 23, 2005	28.45	28.54	27.81	27.93	199,705	-0.51(-1.80%)
Aug 22, 2005	28.20	28.69	28.12	28.44	152,693	+0.36(+1.28%)
Aug 19, 2005	28.09	28.41	27.99	28.08	97,032	-0.01(-0.03%)
Aug 18, 2005	28.04	28.36	27.93	28.09	160,717	+0.06(+0.20%)
Aug 17, 2005	28.13	28.45	27.95	28.03	130,253	+0.02(+0.09%)
Aug 16, 2005	28.93	28.93	27.96	28.01	141,411	-0.91(-3.15%)
Aug 15, 2005	28.12	29.14	27.92	28.92	134,390	+0.73(+2.60%)
Aug 12, 2005	28.72	28.75	27.63	28.18	247,469	-0.65(-2.24%)
Aug 11, 2005	28.76	29.18	28.43	28.83	221,017	+0.11(+0.39%)
Aug 10, 2005	29.00	29.30	28.39	28.72	197,574	-0.27(-0.94%)
Aug 09, 2005	29.43	29.64	28.99	28.99	208,355	-0.33(-1.12%)
Aug 08, 2005	29.67	29.68	29.12	29.31	172,376	-0.16(-0.54%)
Aug 05, 2005	30.23	30.23	29.31	29.47	152,192	-0.67(-2.22%)
Aug 04, 2005	30.55	30.94	30.12	30.14	236,688	-0.49(-1.59%)
Aug 03, 2005	31.08	31.08	30.48	30.63	267,151	-0.45(-1.44%)
Aug 02, 2005	30.83	31.32	30.67	31.08	346,507	+0.25(+0.80%)
Aug 01, 2005	30.57	31.11	30.56	30.83	393,143	+0.26(+0.86%)
Jul 29, 2005	30.51	31.11	30.35	30.57	333,720	-0.40(-1.29%)
Jul 28, 2005	30.31	31.17	30.31	30.97	650,767	+0.83(+2.75%)
Jul 27, 2005	27.12	30.59	27.02	30.14	1,046,292	+4.69(+18.43%)
Jul 26, 2005	25.25	25.92	25.25	25.45	203,215	+0.26(+1.01%)
Jul 25, 2005	26.19	26.28	25.17	25.19	121,854	-1.00(-3.81%)
Jul 22, 2005	25.73	26.19	25.49	26.19	125,991	+0.65(+2.56%)
Jul 21, 2005	25.66	26.05	25.50	25.53	164,854	-0.20(-0.78%)
Jul 20, 2005	24.89	25.76	24.89	25.73	144,419	+0.77(+3.07%)
Jul 19, 2005	24.61	25.06	24.61	24.97	188,297	+0.54(+2.22%)
Jul 18, 2005	24.65	24.73	24.42	24.42	193,813	-0.26(-1.07%)
Jul 15, 2005	24.60	24.90	24.43	24.69	275,049	+0.09(+0.36%)
Jul 14, 2005	25.19	25.48	24.52	24.60	296,236	-0.57(-2.25%)
Jul 13, 2005	25.84	25.88	25.01	25.17	267,026	-0.65(-2.53%)
Jul 12, 2005	25.96	26.12	25.69	25.82	166,860	-0.12(-0.46%)
Jul 11, 2005	25.77	26.86	25.69	25.94	366,440	+0.14(+0.53%)
Jul 08, 2005	24.71	25.95	24.70	25.80	182,781	+1.09(+4.42%)
Jul 07, 2005	24.69	24.73	23.66	24.71	296,487	-0.14(-0.58%)
Jul 06, 2005	25.05	25.13	24.73	24.86	186,918	-0.20(-0.80%)
Jul 05, 2005	24.27	25.05	24.11	25.05	169,242	+0.74(+3.05%)

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.