Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	22.91	23.95	22.82	23.47	379,760	+0.45(+1.95%)
Sep 29, 2005	23.71	23.93	22.78	23.02	619,197	-0.62(-2.62%)
Sep 28, 2005	24.08	24.40	23.54	23.64	411,179	-0.47(-1.95%)
Sep 27, 2005	25.34	25.34	24.03	24.11	602,763	-0.98(-3.91%)
Sep 26, 2005	25.08	25.48	24.42	25.09	751,883	+0.62(+2.53%)
Sep 23, 2005	24.47	24.77	23.54	24.47	653,487	+0.66(+2.77%)
Sep 22, 2005	23.81	25.61	23.00	23.81	1,159,724	-1.84(-7.17%)
Sep 21, 2005	26.05	26.65	25.22	25.65	502,157	-0.40(-1.54%)
Sep 20, 2005	27.00	27.26	25.34	26.05	595,158	-0.84(-3.12%)
Sep 19, 2005	25.00	26.92	25.00	26.89	1,115,895	+1.84(+7.35%)
Sep 16, 2005	25.25	25.88	24.62	25.05	825,883	-0.49(-1.92%)
Sep 15, 2005	26.44	27.00	25.37	25.54	972,139	-1.40(-5.20%)
Sep 14, 2005	28.75	28.98	26.45	26.94	889,200	-1.52(-5.34%)
Sep 13, 2005	27.94	29.85	27.63	28.46	1,571,281	+0.54(+1.93%)
Sep 12, 2005	27.87	28.18	27.00	27.92	600,473	+0.29(+1.05%)
Sep 09, 2005	29.05	29.70	27.30	27.63	1,782,166	-1.09(-3.80%)
Sep 08, 2005	26.70	28.90	26.65	28.72	2,048,550	+2.47(+9.41%)
Sep 07, 2005	25.44	26.40	24.90	26.25	615,259	+1.08(+4.29%)
Sep 06, 2005	25.59	25.59	24.72	25.17	482,245	+0.98(+4.05%)
Sep 02, 2005	25.32	25.45	24.06	24.19	328,157	-0.89(-3.55%)
Sep 01, 2005	26.27	26.53	24.75	25.08	703,691	-0.79(-3.05%)
Aug 31, 2005	24.81	25.88	24.50	25.87	710,081	+1.28(+5.21%)
Aug 30, 2005	24.49	24.95	24.02	24.59	603,456	+0.19(+0.78%)
Aug 29, 2005	22.92	24.89	22.92	24.40	907,306	+0.79(+3.35%)
Aug 26, 2005	23.40	23.75	22.75	23.61	666,712	+0.39(+1.68%)
Aug 25, 2005	23.23	23.99	22.35	23.22	1,037,608	-0.23(-0.98%)
Aug 24, 2005	24.75	24.92	23.30	23.45	887,217	-1.40(-5.63%)
Aug 23, 2005	25.73	25.88	24.78	24.85	460,912	-0.65(-2.55%)
Aug 22, 2005	25.25	25.73	24.75	25.50	568,961	+0.75(+3.03%)
Aug 19, 2005	24.45	25.36	24.23	24.75	454,801	+0.25(+1.02%)
Aug 18, 2005	25.01	25.15	23.80	24.50	743,109	-0.80(-3.16%)
Aug 17, 2005	26.39	26.51	24.35	25.30	710,475	-1.28(-4.82%)
Aug 16, 2005	27.39	27.57	26.31	26.58	497,025	-0.81(-2.96%)
Aug 15, 2005	26.38	27.74	26.12	27.39	913,482	+1.27(+4.86%)
Aug 12, 2005	26.23	26.94	25.85	26.12	458,603	-0.31(-1.17%)
Aug 11, 2005	25.86	26.70	25.22	26.43	679,661	+0.76(+2.96%)
Aug 10, 2005	24.71	26.73	24.71	25.67	1,137,983	+1.05(+4.26%)
Aug 09, 2005	26.69	26.69	24.25	24.62	1,028,668	-1.68(-6.39%)
Aug 08, 2005	27.15	27.17	25.10	26.30	1,080,694	-0.50(-1.87%)
Aug 05, 2005	27.70	28.15	26.61	26.80	606,344	-0.80(-2.90%)
Aug 04, 2005	28.34	28.75	27.22	27.60	667,740	-0.68(-2.40%)
Aug 03, 2005	27.10	29.00	26.91	28.28	1,444,362	+1.08(+3.97%)
Aug 02, 2005	27.90	28.10	26.43	27.20	985,033	-0.80(-2.86%)
Aug 01, 2005	28.39	28.73	27.43	28.00	2,370,913	+1.25(+4.67%)
Jul 29, 2005	24.70	26.89	24.70	26.75	1,401,402	+1.95(+7.86%)
Jul 28, 2005	25.59	25.59	24.32	24.80	808,179	-0.25(-1.00%)
Jul 27, 2005	24.88	25.50	24.56	25.05	1,312,899	+0.58(+2.37%)
Jul 26, 2005	24.08	25.00	23.40	24.47	2,718,977	+0.47(+1.96%)
Jul 25, 2005	20.02	24.96	20.02	24.00	7,171,939	+4.01(+20.06%)
Jul 22, 2005	19.78	20.36	19.10	19.99	478,993	+0.21(+1.06%)
Jul 21, 2005	21.52	22.15	19.03	19.78	1,481,390	-1.37(-6.48%)
Jul 20, 2005	19.98	21.15	19.60	21.15	927,620	+1.01(+5.01%)
Jul 19, 2005	19.52	20.14	19.40	20.14	570,728	+0.89(+4.62%)
Jul 18, 2005	18.51	19.50	18.25	19.25	631,332	+0.74(+4.00%)
Jul 15, 2005	19.74	19.74	17.88	18.51	721,980	-0.84(-4.34%)
Jul 14, 2005	19.68	19.90	19.05	19.35	510,469	-0.06(-0.31%)
Jul 13, 2005	20.02	20.37	19.20	19.41	576,610	-0.58(-2.90%)
Jul 12, 2005	21.13	21.24	19.80	19.99	846,208	-0.90(-4.31%)
Jul 11, 2005	19.65	21.10	19.59	20.89	1,404,835	+1.42(+7.29%)
Jul 08, 2005	19.80	20.14	19.25	19.47	417,910	+0.05(+0.26%)
Jul 07, 2005	18.89	19.77	18.68	19.42	495,659	-0.30(-1.52%)
Jul 06, 2005	20.06	20.34	19.15	19.72	1,025,916	-0.32(-1.60%)
Jul 05, 2005	18.12	20.23	18.12	20.04	2,342,400	+2.16(+12.08%)

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.