Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	23.32	23.73	23.17	23.71	543,038	+0.40(+1.69%)
Sep 29, 2005	23.22	23.33	22.92	23.32	412,325	+0.09(+0.40%)
Sep 28, 2005	23.33	23.56	23.02	23.22	634,496	+0.22(+0.97%)
Sep 27, 2005	22.76	23.02	22.56	23.00	429,726	+0.27(+1.17%)
Sep 26, 2005	22.59	22.87	22.59	22.74	427,081	+0.19(+0.83%)
Sep 23, 2005	22.44	22.58	22.23	22.55	869,614	+0.05(+0.22%)
Sep 22, 2005	22.58	22.58	22.36	22.50	433,066	-0.15(-0.67%)
Sep 21, 2005	22.48	22.75	22.32	22.65	746,278	+0.07(+0.32%)
Sep 20, 2005	22.89	23.02	22.45	22.58	385,041	-0.30(-1.32%)
Sep 19, 2005	22.82	23.02	22.65	22.88	485,129	+0.03(+0.13%)
Sep 16, 2005	22.99	23.02	22.82	22.85	451,581	-0.06(-0.28%)
Sep 15, 2005	23.04	23.09	22.84	22.92	380,586	-0.11(-0.50%)
Sep 14, 2005	23.00	23.20	22.99	23.03	357,478	-0.02(-0.09%)
Sep 13, 2005	23.65	23.68	23.00	23.05	676,119	-0.70(-2.96%)
Sep 12, 2005	23.35	23.84	23.27	23.76	1,033,319	-0.35(-1.46%)
Sep 09, 2005	23.82	24.12	23.66	24.11	250,290	+0.36(+1.51%)
Sep 08, 2005	23.71	23.86	23.66	23.75	468,285	+0.02(+0.09%)
Sep 07, 2005	23.66	23.83	23.54	23.73	363,325	+0.11(+0.46%)
Sep 06, 2005	23.71	24.04	23.50	23.62	292,748	-0.06(-0.24%)
Sep 02, 2005	24.03	24.03	23.57	23.68	212,844	-0.29(-1.23%)
Sep 01, 2005	23.66	24.11	23.66	23.97	284,952	+0.27(+1.12%)
Aug 31, 2005	23.72	23.77	23.60	23.71	467,033	-0.05(-0.21%)
Aug 30, 2005	24.02	24.05	23.66	23.76	381,282	-0.34(-1.40%)
Aug 29, 2005	24.05	24.09	23.78	24.09	474,689	+0.04(+0.18%)
Aug 26, 2005	24.04	24.12	23.77	24.05	360,541	+0.01(+0.03%)
Aug 25, 2005	23.77	24.04	23.72	24.04	478,726	+0.24(+1.00%)
Aug 24, 2005	23.79	23.97	23.71	23.81	868,222	-0.10(-0.42%)
Aug 23, 2005	24.01	24.27	23.84	23.91	321,285	-0.02(-0.09%)
Aug 22, 2005	24.14	24.23	23.80	23.93	966,918	-0.14(-0.57%)
Aug 19, 2005	23.98	24.25	23.93	24.07	243,469	+0.11(+0.48%)
Aug 18, 2005	24.53	24.57	23.86	23.95	976,384	-0.65(-2.66%)
Aug 17, 2005	23.94	24.74	23.79	24.60	408,566	+0.74(+3.10%)
Aug 16, 2005	24.35	24.40	23.86	23.86	459,655	-0.55(-2.27%)
Aug 15, 2005	24.35	24.54	24.25	24.42	153,821	-0.02(-0.09%)
Aug 12, 2005	24.57	24.57	24.25	24.44	231,915	-0.17(-0.67%)
Aug 11, 2005	24.37	24.78	24.37	24.60	407,870	+0.19(+0.77%)
Aug 10, 2005	24.32	24.52	24.29	24.42	250,708	+0.09(+0.35%)
Aug 09, 2005	24.32	24.48	24.28	24.33	149,227	+0.01(+0.03%)
Aug 08, 2005	24.34	24.41	24.28	24.32	190,014	-0.08(-0.32%)
Aug 05, 2005	24.35	24.50	24.30	24.40	180,548	-0.02(-0.09%)
Aug 04, 2005	24.58	24.62	24.30	24.42	306,947	-0.27(-1.08%)
Aug 03, 2005	24.52	24.75	24.46	24.69	282,725	+0.10(+0.41%)
Aug 02, 2005	24.64	24.75	24.45	24.59	520,487	-0.04(-0.17%)
Aug 01, 2005	24.91	25.04	24.59	24.63	390,052	-0.22(-0.87%)
Jul 29, 2005	24.75	24.93	24.68	24.85	485,408	-0.06(-0.23%)
Jul 28, 2005	25.00	25.35	24.43	24.91	815,184	-0.62(-2.45%)
Jul 27, 2005	25.28	25.57	25.14	25.53	329,498	+0.27(+1.05%)
Jul 26, 2005	25.34	25.36	24.97	25.26	267,412	-0.14(-0.54%)
Jul 25, 2005	25.61	25.61	25.29	25.40	207,554	-0.22(-0.87%)
Jul 22, 2005	25.73	25.80	25.30	25.62	240,824	-0.11(-0.42%)
Jul 21, 2005	25.90	26.00	25.58	25.73	432,092	-0.27(-1.05%)
Jul 20, 2005	25.07	26.32	25.07	26.00	838,710	+0.93(+3.73%)
Jul 19, 2005	24.84	25.12	24.75	25.07	331,586	+0.36(+1.45%)
Jul 18, 2005	24.84	25.11	24.60	24.71	413,160	-0.31(-1.23%)
Jul 15, 2005	25.02	25.06	24.84	25.02	296,506	-0.06(-0.23%)
Jul 14, 2005	24.57	25.21	24.50	25.08	959,401	+0.61(+2.50%)
Jul 13, 2005	24.07	24.47	24.07	24.47	325,043	+0.42(+1.73%)
Jul 12, 2005	24.17	24.31	23.86	24.05	326,853	-0.12(-0.48%)
Jul 11, 2005	24.05	24.38	23.92	24.17	505,175	+0.23(+0.96%)
Jul 08, 2005	23.82	23.99	23.71	23.94	647,303	+0.05(+0.21%)
Jul 07, 2005	23.71	23.90	23.70	23.89	421,512	+0.09(+0.36%)
Jul 06, 2005	23.78	23.88	23.70	23.80	384,066	+0.00(+0.00%)
Jul 05, 2005	23.82	23.85	23.58	23.80	496,683	-0.09(-0.39%)

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.