Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	22.47	22.47	22.40	22.46	2,775	+0.00(+0.00%)
Sep 29, 2005	22.36	22.46	22.36	22.46	9,251	+0.24(+1.07%)
Sep 28, 2005	22.22	22.30	22.21	22.22	122,119	+0.00(+0.00%)
Sep 27, 2005	22.22	22.22	22.22	22.22	2,081	-0.05(-0.23%)
Sep 26, 2005	22.28	22.35	22.24	22.28	7,169	-0.01(-0.04%)
Sep 23, 2005	22.28	22.28	22.15	22.28	2,312	+0.01(+0.06%)
Sep 22, 2005	22.16	22.28	22.16	22.27	5,782	+0.06(+0.27%)
Sep 21, 2005	22.47	22.47	22.21	22.21	7,401	-0.26(-1.15%)
Sep 20, 2005	22.66	22.66	22.46	22.47	6,013	-0.16(-0.73%)
Sep 19, 2005	22.67	22.67	22.57	22.63	17,346	-0.09(-0.40%)
Sep 16, 2005	22.65	22.73	22.65	22.73	3,006	+0.17(+0.77%)
Sep 15, 2005	22.57	22.57	22.53	22.55	5,550	-0.02(-0.08%)
Sep 14, 2005	22.72	22.72	22.56	22.57	3,931	-0.09(-0.38%)
Sep 13, 2005	22.66	22.69	22.66	22.66	2,775	-0.14(-0.61%)
Sep 12, 2005	22.80	22.80	22.79	22.79	925	+0.03(+0.15%)
Sep 09, 2005	22.69	22.80	22.69	22.76	2,775	+0.13(+0.59%)
Sep 08, 2005	22.71	22.71	22.63	22.63	6,013	-0.10(-0.44%)
Sep 07, 2005	22.66	22.73	22.66	22.73	3,469	+0.05(+0.21%)
Sep 06, 2005	22.61	22.68	22.61	22.68	5,088	+0.26(+1.16%)
Sep 02, 2005	22.46	22.47	22.42	22.42	1,850	-0.06(-0.29%)
Sep 01, 2005	22.43	22.53	22.43	22.48	1,619	+0.15(+0.68%)
Aug 31, 2005	22.26	22.33	22.25	22.33	3,700	+0.16(+0.74%)
Aug 30, 2005	22.17	22.17	22.17	22.17	925	-0.19(-0.83%)
Aug 29, 2005	22.14	22.35	22.14	22.35	6,938	+0.11(+0.49%)
Aug 26, 2005	22.40	22.40	22.25	22.25	3,469	-0.10(-0.46%)
Aug 25, 2005	22.37	22.37	22.33	22.35	2,312	-0.07(-0.31%)
Aug 24, 2005	22.45	22.51	22.42	22.42	2,544	-0.02(-0.10%)
Aug 23, 2005	22.46	22.46	22.43	22.44	2,544	-0.04(-0.19%)
Aug 22, 2005	22.54	22.62	22.43	22.48	35,155	-0.03(-0.15%)
Aug 19, 2005	22.51	22.55	22.48	22.52	3,700	+0.06(+0.25%)
Aug 18, 2005	22.37	22.47	22.37	22.46	3,931	-0.01(-0.06%)
Aug 17, 2005	22.48	22.55	22.47	22.47	4,857	-0.03(-0.12%)
Aug 16, 2005	22.59	22.60	22.50	22.50	4,857	-0.16(-0.69%)
Aug 15, 2005	22.54	22.66	22.53	22.66	4,857	+0.07(+0.31%)
Aug 12, 2005	22.66	22.66	22.46	22.59	3,238	-0.06(-0.25%)
Aug 11, 2005	22.57	22.64	22.54	22.64	2,544	+0.11(+0.48%)
Aug 10, 2005	22.76	22.76	22.53	22.53	1,619	-0.02(-0.08%)
Aug 09, 2005	22.61	22.64	22.53	22.55	4,857	+0.10(+0.46%)
Aug 08, 2005	22.53	22.54	22.45	22.45	6,707	-0.09(-0.40%)
Aug 05, 2005	22.55	22.56	22.53	22.54	2,081	-0.20(-0.89%)
Aug 04, 2005	22.77	22.78	22.74	22.74	1,156	-0.13(-0.55%)
Aug 03, 2005	22.84	22.87	22.84	22.87	925	+0.05(+0.21%)
Aug 02, 2005	22.63	22.83	22.63	22.82	2,312	+0.10(+0.46%)
Aug 01, 2005	22.70	22.72	22.67	22.72	925	+0.02(+0.10%)
Jul 29, 2005	22.73	22.73	22.67	22.69	14,571	-0.10(-0.42%)
Jul 28, 2005	22.79	22.79	22.79	22.79	231	+0.16(+0.71%)
Jul 27, 2005	22.50	22.63	22.50	22.63	3,700	+0.11(+0.48%)
Jul 26, 2005	22.52	22.52	22.52	22.52	0	+0.00(+0.00%)
Jul 25, 2005	22.63	22.65	22.52	22.52	8,095	+0.01(+0.06%)
Jul 22, 2005	22.51	22.51	22.47	22.51	4,163	-0.04(-0.17%)
Jul 21, 2005	22.65	22.65	22.50	22.55	4,394	-0.12(-0.51%)
Jul 20, 2005	22.48	22.66	22.48	22.66	925	+0.05(+0.23%)
Jul 19, 2005	22.58	22.61	22.55	22.61	1,619	+0.07(+0.31%)
Jul 18, 2005	22.63	22.63	22.54	22.54	1,850	-0.09(-0.40%)
Jul 15, 2005	22.68	22.68	22.55	22.63	10,407	+0.04(+0.19%)
Jul 14, 2005	22.66	22.66	22.57	22.59	7,632	+0.06(+0.25%)
Jul 13, 2005	22.54	22.54	22.50	22.53	14,802	+0.01(+0.06%)
Jul 12, 2005	22.50	22.56	22.50	22.52	3,469	+0.10(+0.44%)
Jul 11, 2005	22.35	22.47	22.35	22.42	7,401	+0.11(+0.48%)
Jul 08, 2005	22.13	22.31	22.13	22.31	7,169	+0.27(+1.24%)
Jul 07, 2005	21.97	22.04	21.96	22.04	1,387	-0.13(-0.58%)
Jul 06, 2005	22.14	22.17	22.14	22.17	693	-0.04(-0.18%)
Jul 05, 2005	22.01	22.21	22.01	22.21	9,251	+0.19(+0.88%)

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.