Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	19.96	20.22	19.94	20.04	9,738,315	+0.14(+0.71%)
Sep 29, 2005	19.41	19.93	19.33	19.90	13,893,281	+0.49(+2.52%)
Sep 28, 2005	19.38	19.57	19.28	19.41	10,063,708	+0.01(+0.04%)
Sep 27, 2005	19.35	19.51	19.18	19.40	10,460,756	+0.08(+0.43%)
Sep 26, 2005	19.43	19.46	19.21	19.31	8,700,838	+0.03(+0.17%)
Sep 23, 2005	19.29	19.33	19.07	19.28	11,945,980	-0.01(-0.04%)
Sep 22, 2005	19.29	19.39	19.02	19.29	13,591,010	-0.08(-0.43%)
Sep 21, 2005	19.72	19.66	19.36	19.37	13,875,097	-0.35(-1.77%)
Sep 20, 2005	19.85	20.08	19.71	19.72	12,507,048	-0.12(-0.63%)
Sep 19, 2005	19.93	19.98	19.76	19.85	9,605,364	-0.17(-0.87%)
Sep 16, 2005	20.01	20.13	19.95	20.02	14,152,440	+0.09(+0.46%)
Sep 15, 2005	19.95	20.01	19.85	19.93	14,078,016	-0.09(-0.46%)
Sep 14, 2005	20.60	20.74	19.80	20.02	15,548,548	-0.58(-2.82%)
Sep 13, 2005	20.86	20.87	20.59	20.60	7,092,056	-0.26(-1.23%)
Sep 12, 2005	20.82	20.89	20.68	20.86	7,093,742	+0.07(+0.32%)
Sep 09, 2005	20.72	21.01	20.63	20.79	10,210,990	+0.07(+0.36%)
Sep 08, 2005	20.79	20.88	20.68	20.72	10,962,092	-0.22(-1.07%)
Sep 07, 2005	20.79	21.04	20.78	20.94	8,368,580	+0.04(+0.20%)
Sep 06, 2005	20.59	20.98	20.59	20.90	8,630,388	+0.34(+1.66%)
Sep 02, 2005	20.56	20.70	20.39	20.56	7,664,445	+0.06(+0.28%)
Sep 01, 2005	20.83	20.90	20.47	20.50	12,173,466	-0.42(-1.98%)
Aug 31, 2005	20.97	20.97	20.69	20.92	11,316,870	-0.08(-0.40%)
Aug 30, 2005	20.88	21.06	20.87	21.00	12,512,949	-0.05(-0.24%)
Aug 29, 2005	20.87	21.14	20.84	21.05	7,048,220	+0.02(+0.08%)
Aug 26, 2005	20.97	21.16	20.89	21.03	7,703,824	+0.11(+0.52%)
Aug 25, 2005	21.17	21.17	20.88	20.93	9,044,295	-0.17(-0.79%)
Aug 24, 2005	21.35	21.42	21.09	21.09	9,271,300	-0.33(-1.55%)
Aug 23, 2005	21.28	21.47	21.22	21.42	8,509,119	+0.06(+0.27%)
Aug 22, 2005	21.52	21.57	21.17	21.37	11,241,964	-0.20(-0.92%)
Aug 19, 2005	21.67	21.76	21.52	21.57	6,861,679	-0.09(-0.42%)
Aug 18, 2005	21.73	21.81	21.60	21.66	7,539,441	-0.17(-0.80%)
Aug 17, 2005	21.73	21.98	21.65	21.83	6,931,045	+0.02(+0.11%)
Aug 16, 2005	21.76	21.89	21.66	21.81	10,098,993	+0.07(+0.34%)
Aug 15, 2005	21.47	21.81	21.36	21.73	10,777,478	+0.34(+1.59%)
Aug 12, 2005	21.45	21.49	21.19	21.39	7,709,845	-0.10(-0.46%)
Aug 11, 2005	21.09	21.51	21.09	21.49	10,009,396	+0.34(+1.61%)
Aug 10, 2005	21.26	21.55	20.98	21.15	14,725,551	-0.56(-2.56%)
Aug 09, 2005	21.29	21.81	21.29	21.71	12,880,131	+0.61(+2.87%)
Aug 08, 2005	21.13	21.39	21.00	21.10	4,928,949	-0.06(-0.27%)
Aug 05, 2005	21.17	21.25	21.01	21.16	4,721,454	-0.12(-0.55%)
Aug 04, 2005	21.38	21.45	21.22	21.27	4,798,286	-0.12(-0.58%)
Aug 03, 2005	21.32	21.71	21.19	21.40	9,284,306	+0.17(+0.82%)
Aug 02, 2005	21.24	21.30	21.13	21.22	5,734,966	-0.04(-0.20%)
Aug 01, 2005	21.29	21.42	21.19	21.27	6,389,727	-0.02(-0.12%)
Jul 29, 2005	21.50	21.57	21.28	21.29	4,527,928	-0.26(-1.19%)
Jul 28, 2005	21.34	21.68	21.34	21.55	5,145,958	+0.10(+0.46%)
Jul 27, 2005	21.75	21.75	21.27	21.45	6,769,192	-0.04(-0.19%)
Jul 26, 2005	21.36	21.71	21.31	21.49	7,137,336	+0.20(+0.94%)
Jul 25, 2005	21.45	21.53	21.25	21.29	4,510,827	-0.16(-0.74%)
Jul 22, 2005	21.20	21.47	21.18	21.45	5,644,044	+0.22(+1.06%)
Jul 21, 2005	21.47	21.47	21.17	21.22	6,562,900	-0.22(-1.05%)
Jul 20, 2005	21.40	21.48	21.22	21.45	7,310,510	+0.06(+0.27%)
Jul 19, 2005	21.61	21.70	21.27	21.39	10,319,736	-0.24(-1.11%)
Jul 18, 2005	21.86	21.96	21.60	21.63	8,653,751	-0.27(-1.25%)
Jul 15, 2005	21.92	21.98	21.80	21.91	9,182,184	+0.04(+0.19%)
Jul 14, 2005	21.52	22.01	21.47	21.86	14,966,284	+0.51(+2.41%)
Jul 13, 2005	21.25	21.49	21.09	21.35	9,028,881	+0.25(+1.18%)
Jul 12, 2005	20.97	21.36	20.80	21.10	12,208,269	+0.19(+0.91%)
Jul 11, 2005	21.05	21.15	20.76	20.91	10,569,381	+0.15(+0.72%)
Jul 08, 2005	20.27	20.98	20.24	20.76	12,418,053	+0.46(+2.25%)
Jul 07, 2005	20.32	20.48	20.22	20.30	12,409,262	-0.28(-1.37%)
Jul 06, 2005	20.70	20.81	20.55	20.59	8,746,119	-0.21(-1.00%)
Jul 05, 2005	20.83	20.97	20.65	20.79	6,768,589	-0.04(-0.20%)

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.