Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	20.46	20.83	20.46	20.71	1,653,523	+0.22(+1.07%)
Sep 29, 2005	20.41	20.53	20.26	20.49	1,698,831	+0.07(+0.32%)
Sep 28, 2005	20.15	20.51	20.15	20.42	1,696,664	+0.12(+0.60%)
Sep 27, 2005	20.21	20.44	20.17	20.30	1,793,582	+0.11(+0.55%)
Sep 26, 2005	20.45	20.54	20.11	20.19	1,345,630	-0.22(-1.07%)
Sep 23, 2005	20.41	20.47	20.13	20.41	1,763,837	+0.15(+0.73%)
Sep 22, 2005	20.19	20.35	19.98	20.26	1,709,665	+0.07(+0.35%)
Sep 21, 2005	20.08	20.46	20.08	20.19	1,975,009	-0.32(-1.58%)
Sep 20, 2005	20.66	20.78	20.41	20.51	949,879	-0.06(-0.30%)
Sep 19, 2005	21.06	21.13	20.50	20.57	1,017,841	-0.44(-2.10%)
Sep 16, 2005	20.70	21.04	20.62	21.02	1,965,554	+0.45(+2.17%)
Sep 15, 2005	20.79	20.79	20.54	20.57	1,283,382	-0.11(-0.52%)
Sep 14, 2005	20.66	20.79	20.48	20.68	1,788,264	+0.04(+0.20%)
Sep 13, 2005	20.74	20.81	20.56	20.64	834,247	-0.15(-0.73%)
Sep 12, 2005	20.69	20.84	20.63	20.79	1,272,350	+0.09(+0.42%)
Sep 09, 2005	20.72	20.77	20.61	20.70	982,777	+0.01(+0.02%)
Sep 08, 2005	20.81	20.85	20.68	20.70	929,196	-0.21(-1.02%)
Sep 07, 2005	20.80	20.92	20.69	20.91	911,073	+0.08(+0.37%)
Sep 06, 2005	20.72	20.97	20.68	20.83	1,344,448	+0.17(+0.81%)
Sep 02, 2005	20.74	20.84	20.60	20.67	753,088	-0.03(-0.15%)
Sep 01, 2005	20.61	20.80	20.54	20.70	1,645,053	+0.04(+0.17%)
Aug 31, 2005	20.14	20.66	20.11	20.66	1,450,428	+0.52(+2.60%)
Aug 30, 2005	20.38	20.38	19.96	20.14	1,197,494	-0.23(-1.15%)
Aug 29, 2005	20.19	20.38	19.99	20.37	1,380,300	+0.18(+0.90%)
Aug 26, 2005	20.27	20.29	20.00	20.19	1,125,987	-0.08(-0.38%)
Aug 25, 2005	19.97	20.28	19.94	20.27	1,369,663	+0.28(+1.42%)
Aug 24, 2005	20.25	20.34	19.94	19.98	1,401,772	-0.27(-1.35%)
Aug 23, 2005	20.31	20.36	20.22	20.25	2,209,820	+0.03(+0.13%)
Aug 22, 2005	20.41	20.66	20.13	20.23	3,341,717	-0.32(-1.58%)
Aug 19, 2005	20.54	20.65	20.45	20.55	807,260	+0.10(+0.47%)
Aug 18, 2005	20.64	20.64	20.39	20.46	736,147	-0.27(-1.30%)
Aug 17, 2005	20.47	20.82	20.44	20.73	898,662	+0.21(+1.01%)
Aug 16, 2005	20.72	20.73	20.52	20.52	1,187,448	-0.33(-1.58%)
Aug 15, 2005	20.79	20.92	20.71	20.85	834,050	+0.07(+0.32%)
Aug 12, 2005	20.86	20.98	20.74	20.78	860,841	-0.18(-0.87%)
Aug 11, 2005	20.87	21.02	20.79	20.97	843,112	+0.10(+0.49%)
Aug 10, 2005	20.99	21.17	20.77	20.86	1,191,585	-0.05(-0.22%)
Aug 09, 2005	20.84	20.98	20.80	20.91	964,457	+0.11(+0.54%)
Aug 08, 2005	20.81	20.87	20.66	20.80	993,414	+0.02(+0.07%)
Aug 05, 2005	20.96	21.04	20.73	20.78	852,370	-0.24(-1.16%)
Aug 04, 2005	21.01	21.10	20.93	21.03	1,009,173	-0.05(-0.24%)
Aug 03, 2005	21.13	21.18	20.82	21.08	1,006,021	-0.18(-0.86%)
Aug 02, 2005	21.17	21.32	21.13	21.26	1,627,127	+0.17(+0.82%)
Aug 01, 2005	21.02	21.19	20.95	21.09	1,124,215	+0.14(+0.68%)
Jul 29, 2005	21.13	21.18	20.71	20.95	2,420,204	-0.31(-1.46%)
Jul 28, 2005	21.02	21.32	21.02	21.25	1,765,019	+0.20(+0.96%)
Jul 27, 2005	21.05	21.15	20.88	21.05	2,129,645	+0.02(+0.07%)
Jul 26, 2005	20.76	21.30	20.67	21.04	2,556,717	+0.40(+1.94%)
Jul 25, 2005	20.89	21.19	20.56	20.64	2,748,978	-0.32(-1.55%)
Jul 22, 2005	20.61	21.01	20.45	20.96	4,799,829	+0.88(+4.40%)
Jul 21, 2005	20.09	20.38	20.00	20.08	2,013,225	-0.01(-0.05%)
Jul 20, 2005	19.82	20.11	19.63	20.09	1,285,745	+0.28(+1.41%)
Jul 19, 2005	19.74	20.17	19.74	19.81	2,529,139	+0.08(+0.39%)
Jul 18, 2005	19.54	19.82	19.50	19.73	1,956,098	+0.14(+0.73%)
Jul 15, 2005	19.28	19.59	19.19	19.59	2,587,447	+0.21(+1.07%)
Jul 14, 2005	19.31	19.45	19.16	19.38	4,467,508	+0.32(+1.70%)
Jul 13, 2005	18.71	19.09	18.66	19.06	3,559,587	+0.33(+1.79%)
Jul 12, 2005	18.64	18.72	18.46	18.72	1,572,955	+0.04(+0.22%)
Jul 11, 2005	18.78	18.78	18.53	18.68	1,891,880	+0.01(+0.03%)
Jul 08, 2005	18.50	18.73	18.46	18.68	2,341,605	+0.16(+0.85%)
Jul 07, 2005	18.33	18.53	18.15	18.52	1,827,071	+0.01(+0.05%)
Jul 06, 2005	18.73	18.74	18.50	18.51	859,659	-0.25(-1.35%)
Jul 05, 2005	18.67	18.82	18.49	18.76	1,236,104	+0.05(+0.24%)

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.