Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	21.82	21.82	21.23	21.28	3,058	-0.57(-2.59%)
Sep 29, 2005	21.23	21.84	21.23	21.84	1,382	+0.22(+1.02%)
Sep 28, 2005	22.41	22.49	21.24	21.62	3,310	-0.79(-3.51%)
Sep 27, 2005	23.15	23.23	22.41	22.41	1,642	-0.75(-3.23%)
Sep 26, 2005	20.40	23.15	20.05	23.15	3,682	+3.21(+16.08%)
Sep 23, 2005	19.95	20.17	19.95	19.95	432	-0.21(-1.05%)
Sep 22, 2005	20.16	20.95	19.98	20.16	3,112	-0.21(-1.04%)
Sep 21, 2005	20.78	20.78	20.37	20.37	3,501	-1.01(-4.71%)
Sep 20, 2005	21.78	21.78	20.79	21.38	3,128	+0.10(+0.48%)
Sep 19, 2005	22.29	22.29	21.20	21.28	2,897	-0.56(-2.56%)
Sep 16, 2005	21.71	22.20	21.23	21.83	30,939	+0.34(+1.57%)
Sep 15, 2005	22.17	22.17	21.24	21.50	2,071	-0.68(-3.05%)
Sep 14, 2005	22.80	22.80	22.01	22.17	1,780	-0.51(-2.25%)
Sep 13, 2005	22.55	22.68	22.55	22.68	929	-0.07(-0.31%)
Sep 12, 2005	21.96	22.75	21.83	22.75	3,682	+0.82(+3.73%)
Sep 09, 2005	21.74	21.94	21.74	21.94	2,237	+0.24(+1.09%)
Sep 08, 2005	21.79	21.82	21.67	21.70	763	-0.40(-1.81%)
Sep 07, 2005	21.66	22.20	21.66	22.10	7,177	+0.16(+0.72%)
Sep 06, 2005	21.27	21.94	20.48	21.94	3,939	+0.27(+1.23%)
Sep 02, 2005	21.47	21.90	21.47	21.68	2,174	+0.23(+1.06%)
Sep 01, 2005	19.95	21.86	19.95	21.45	7,897	+1.34(+6.65%)
Aug 31, 2005	19.76	20.64	19.76	20.11	5,039	+0.50(+2.56%)
Aug 30, 2005	19.19	19.61	19.18	19.61	3,336	+0.42(+2.18%)
Aug 29, 2005	19.66	19.66	19.19	19.19	508	-0.02(-0.12%)
Aug 26, 2005	19.84	19.84	19.07	19.22	3,294	-0.26(-1.33%)
Aug 25, 2005	19.75	19.81	19.48	19.48	635	+0.10(+0.53%)
Aug 24, 2005	19.55	19.58	19.37	19.37	1,526	+0.08(+0.41%)
Aug 23, 2005	19.44	19.44	19.28	19.29	4,310	-0.31(-1.60%)
Aug 22, 2005	19.65	19.83	19.48	19.61	6,894	+0.27(+1.38%)
Aug 19, 2005	19.69	19.69	19.19	19.34	18,293	-0.16(-0.81%)
Aug 18, 2005	19.62	19.62	18.87	19.50	12,852	-0.17(-0.84%)
Aug 17, 2005	19.66	20.36	19.66	19.66	28,373	-0.46(-2.30%)
Aug 16, 2005	20.06	20.21	20.05	20.13	4,873	-0.15(-0.74%)
Aug 15, 2005	20.09	20.28	20.06	20.28	3,412	+0.18(+0.90%)
Aug 12, 2005	20.13	20.44	20.09	20.10	6,195	-0.03(-0.16%)
Aug 11, 2005	20.14	20.25	20.06	20.13	3,207	-0.31(-1.54%)
Aug 10, 2005	20.10	20.44	20.10	20.44	4,452	+0.67(+3.38%)
Aug 09, 2005	19.66	19.81	19.66	19.77	2,177	+0.05(+0.24%)
Aug 08, 2005	20.36	20.44	19.72	19.73	5,684	-0.26(-1.30%)
Aug 05, 2005	21.82	21.82	19.80	19.99	8,809	-2.26(-10.14%)
Aug 04, 2005	22.79	22.79	21.87	22.24	3,562	-1.16(-4.94%)
Aug 03, 2005	22.72	23.40	22.62	23.40	2,160	+0.28(+1.22%)
Aug 02, 2005	23.07	23.12	22.84	23.12	1,399	+0.05(+0.20%)
Aug 01, 2005	22.29	23.39	22.29	23.07	4,249	+0.47(+2.09%)
Jul 29, 2005	23.19	23.19	22.27	22.60	3,500	-0.71(-3.04%)
Jul 28, 2005	22.84	23.30	22.05	23.30	5,770	+0.46(+2.03%)
Jul 27, 2005	22.35	22.87	22.35	22.84	3,118	+0.51(+2.29%)
Jul 26, 2005	22.01	22.33	21.76	22.33	23,739	+0.42(+1.94%)
Jul 25, 2005	21.98	22.22	21.88	21.90	12,773	-0.31(-1.42%)
Jul 22, 2005	22.78	23.41	21.77	22.22	28,936	-0.75(-3.25%)
Jul 21, 2005	23.43	23.59	22.79	22.97	9,273	-0.62(-2.63%)
Jul 20, 2005	23.50	23.98	23.50	23.59	8,229	-0.16(-0.66%)
Jul 19, 2005	23.87	23.93	23.46	23.74	5,778	+0.16(+0.67%)
Jul 18, 2005	23.98	23.98	23.59	23.59	6,040	-0.21(-0.89%)
Jul 15, 2005	23.82	23.82	23.71	23.80	3,183	-0.31(-1.27%)
Jul 14, 2005	24.82	25.03	24.11	24.11	11,202	-0.75(-3.04%)
Jul 13, 2005	24.87	25.04	24.52	24.86	1,144	-0.06(-0.22%)
Jul 12, 2005	24.95	25.16	24.62	24.92	9,123	+0.48(+1.96%)
Jul 11, 2005	24.71	25.20	24.37	24.44	7,112	-0.52(-2.08%)
Jul 08, 2005	25.29	25.29	24.72	24.96	7,758	-0.20(-0.81%)
Jul 07, 2005	24.62	25.16	23.89	25.16	3,306	+0.56(+2.27%)
Jul 06, 2005	25.24	25.24	24.23	24.60	4,063	-0.56(-2.22%)
Jul 05, 2005	24.40	25.28	23.89	25.16	19,332	+0.75(+3.09%)

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.