Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	30.25	30.25	29.84	30.13	173,706	-0.08(-0.27%)
Sep 29, 2005	29.53	30.32	29.33	30.21	149,892	+0.58(+1.97%)
Sep 28, 2005	29.90	30.16	29.21	29.63	190,070	-0.37(-1.24%)
Sep 27, 2005	29.82	30.34	29.72	30.00	154,697	+0.10(+0.32%)
Sep 26, 2005	30.26	30.43	29.49	29.90	130,948	-0.24(-0.81%)
Sep 23, 2005	30.14	30.16	29.78	30.14	86,588	+0.11(+0.38%)
Sep 22, 2005	30.03	30.31	29.51	30.03	111,463	+0.13(+0.43%)
Sep 21, 2005	30.34	30.34	29.85	29.90	148,429	-0.49(-1.62%)
Sep 20, 2005	30.51	31.05	30.39	30.40	197,779	-0.23(-0.77%)
Sep 19, 2005	30.81	30.84	30.40	30.63	169,449	-0.26(-0.84%)
Sep 16, 2005	29.97	30.97	29.89	30.89	531,984	+1.04(+3.50%)
Sep 15, 2005	29.58	29.90	29.32	29.85	262,669	+0.27(+0.93%)
Sep 14, 2005	30.41	30.48	29.34	29.57	333,856	-0.65(-2.14%)
Sep 13, 2005	30.76	30.76	30.17	30.22	123,782	-0.73(-2.35%)
Sep 12, 2005	30.83	31.05	30.65	30.95	180,697	-0.01(-0.03%)
Sep 09, 2005	30.90	30.97	30.81	30.95	125,102	+0.13(+0.42%)
Sep 08, 2005	31.08	31.22	30.61	30.82	145,345	-0.44(-1.40%)
Sep 07, 2005	31.33	31.46	31.09	31.26	128,064	-0.13(-0.41%)
Sep 06, 2005	30.76	31.39	30.71	31.39	118,881	+0.74(+2.40%)
Sep 02, 2005	30.75	30.91	30.58	30.65	119,308	-0.18(-0.58%)
Sep 01, 2005	30.69	30.95	30.23	30.83	130,653	+0.14(+0.45%)
Aug 31, 2005	30.48	30.69	30.05	30.69	235,668	+0.36(+1.20%)
Aug 30, 2005	30.46	30.73	30.00	30.33	147,915	-0.26(-0.85%)
Aug 29, 2005	30.30	30.65	29.93	30.59	125,692	+0.13(+0.43%)
Aug 26, 2005	31.18	31.18	30.21	30.46	162,291	-0.71(-2.28%)
Aug 25, 2005	31.15	31.34	30.99	31.17	96,137	-0.06(-0.21%)
Aug 24, 2005	30.47	31.70	30.47	31.24	272,417	+0.68(+2.22%)
Aug 23, 2005	30.74	30.79	30.27	30.56	106,548	-0.19(-0.61%)
Aug 22, 2005	30.54	30.77	30.41	30.74	124,456	+0.36(+1.20%)
Aug 19, 2005	29.97	30.49	29.97	30.38	154,253	+0.27(+0.89%)
Aug 18, 2005	29.97	30.18	29.78	30.11	171,909	+0.07(+0.24%)
Aug 17, 2005	30.30	30.34	30.02	30.04	139,175	-0.36(-1.17%)
Aug 16, 2005	30.53	30.69	30.15	30.40	177,947	-0.29(-0.95%)
Aug 15, 2005	30.30	30.69	29.97	30.69	118,267	+0.34(+1.12%)
Aug 12, 2005	30.31	30.66	29.95	30.35	157,021	-0.11(-0.37%)
Aug 11, 2005	29.81	30.57	29.80	30.46	221,493	+0.58(+1.95%)
Aug 10, 2005	29.91	30.27	29.44	29.88	146,187	+0.11(+0.35%)
Aug 09, 2005	29.89	30.27	29.50	29.77	214,449	+0.02(+0.05%)
Aug 08, 2005	29.88	29.88	29.61	29.76	90,436	-0.03(-0.11%)
Aug 05, 2005	30.10	30.32	29.51	29.79	136,356	-0.39(-1.29%)
Aug 04, 2005	30.64	30.74	29.99	30.18	305,560	-0.61(-2.00%)
Aug 03, 2005	30.10	30.82	29.93	30.79	274,514	+0.05(+0.16%)
Aug 02, 2005	30.44	30.74	30.24	30.74	205,643	+0.38(+1.25%)
Aug 01, 2005	30.25	30.74	30.10	30.36	150,701	+0.17(+0.56%)
Jul 29, 2005	30.26	30.61	30.15	30.19	181,570	-0.29(-0.96%)
Jul 28, 2005	30.91	30.91	30.23	30.48	304,854	-0.05(-0.16%)
Jul 27, 2005	29.78	30.57	29.78	30.53	238,152	+0.68(+2.28%)
Jul 26, 2005	29.39	29.93	29.35	29.85	109,301	+0.49(+1.68%)
Jul 25, 2005	29.53	29.89	29.29	29.36	77,662	-0.32(-1.09%)
Jul 22, 2005	29.08	29.69	28.93	29.68	117,110	+0.68(+2.34%)
Jul 21, 2005	29.81	29.81	28.92	29.00	101,548	-0.81(-2.71%)
Jul 20, 2005	29.32	29.86	29.01	29.81	102,991	+0.36(+1.24%)
Jul 19, 2005	29.02	29.45	29.01	29.45	119,278	+0.61(+2.13%)
Jul 18, 2005	29.57	29.57	28.81	28.83	91,456	-0.71(-2.41%)
Jul 15, 2005	29.04	29.57	29.04	29.55	167,504	+0.29(+1.00%)
Jul 14, 2005	29.37	29.37	28.97	29.25	244,567	+0.05(+0.17%)
Jul 13, 2005	29.44	29.61	29.09	29.21	191,118	-0.22(-0.74%)
Jul 12, 2005	29.35	29.49	29.11	29.42	195,673	+0.10(+0.33%)
Jul 11, 2005	29.22	29.40	29.00	29.33	166,122	+0.20(+0.69%)
Jul 08, 2005	28.30	29.18	28.12	29.13	126,702	+0.87(+3.06%)
Jul 07, 2005	28.13	28.31	27.85	28.26	170,125	-0.06(-0.23%)
Jul 06, 2005	29.12	29.12	28.28	28.32	130,313	-0.80(-2.75%)
Jul 05, 2005	28.51	29.13	28.40	29.13	136,212	+0.43(+1.49%)

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.