Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	23.04	23.15	22.67	23.03	98,770	-0.01(-0.03%)
Sep 29, 2005	22.78	23.11	22.56	23.04	140,965	+0.23(+1.00%)
Sep 28, 2005	23.23	23.35	22.58	22.81	144,044	-0.41(-1.76%)
Sep 27, 2005	23.07	23.48	22.67	23.22	130,717	+0.07(+0.32%)
Sep 26, 2005	22.94	23.28	22.79	23.14	74,404	+0.35(+1.53%)
Sep 23, 2005	22.79	22.96	22.18	22.79	73,980	+0.22(+0.98%)
Sep 22, 2005	22.57	22.71	22.07	22.57	85,135	+0.25(+1.11%)
Sep 21, 2005	23.06	23.18	22.32	22.32	117,583	-0.86(-3.71%)
Sep 20, 2005	23.58	23.97	23.00	23.19	123,281	-0.35(-1.48%)
Sep 19, 2005	23.50	23.80	23.38	23.53	155,686	-0.14(-0.57%)
Sep 16, 2005	22.94	23.71	22.94	23.67	296,062	+0.86(+3.77%)
Sep 15, 2005	23.08	23.13	22.72	22.81	201,032	-0.43(-1.87%)
Sep 14, 2005	23.91	24.04	23.11	23.24	158,041	-0.66(-2.77%)
Sep 13, 2005	23.95	24.14	23.83	23.90	153,680	-0.21(-0.86%)
Sep 12, 2005	23.93	24.18	23.82	24.11	295,874	+0.11(+0.44%)
Sep 09, 2005	24.09	24.18	23.76	24.00	115,972	-0.08(-0.33%)
Sep 08, 2005	23.93	24.14	23.93	24.08	306,372	+0.11(+0.45%)
Sep 07, 2005	23.89	24.15	23.89	23.97	690,055	-0.07(-0.30%)
Sep 06, 2005	23.20	24.15	23.20	24.05	381,752	+0.79(+3.39%)
Sep 02, 2005	23.55	23.70	23.23	23.26	120,532	-0.14(-0.61%)
Sep 01, 2005	23.35	23.61	23.02	23.40	217,466	-0.09(-0.36%)
Aug 31, 2005	22.88	23.49	22.72	23.48	171,595	+0.72(+3.16%)
Aug 30, 2005	22.47	22.84	22.44	22.77	140,603	+0.12(+0.53%)
Aug 29, 2005	22.49	22.72	22.37	22.64	94,650	+0.11(+0.51%)
Aug 26, 2005	22.82	22.83	22.37	22.53	360,016	-0.29(-1.28%)
Aug 25, 2005	22.40	22.89	22.40	22.82	221,794	+0.43(+1.94%)
Aug 24, 2005	21.86	22.51	21.61	22.39	299,142	+0.43(+1.94%)
Aug 23, 2005	21.91	22.05	21.68	21.96	217,580	-0.09(-0.39%)
Aug 22, 2005	21.41	22.07	21.33	22.05	551,745	+0.58(+2.72%)
Aug 19, 2005	21.63	21.86	21.46	21.46	84,056	-0.23(-1.05%)
Aug 18, 2005	21.83	21.94	21.38	21.69	145,557	-0.16(-0.75%)
Aug 17, 2005	21.56	21.92	21.43	21.86	113,995	+0.23(+1.09%)
Aug 16, 2005	21.61	21.88	21.54	21.62	148,701	-0.18(-0.82%)
Aug 15, 2005	21.86	22.04	21.60	21.80	116,075	-0.11(-0.52%)
Aug 12, 2005	21.53	22.05	21.21	21.91	255,711	+0.29(+1.35%)
Aug 11, 2005	21.51	21.76	21.19	21.62	240,267	-0.02(-0.10%)
Aug 10, 2005	21.34	22.03	21.25	21.64	307,485	+0.41(+1.91%)
Aug 09, 2005	21.19	21.39	21.02	21.24	408,936	+0.13(+0.61%)
Aug 08, 2005	20.65	21.29	20.62	21.11	755,263	+0.56(+2.73%)
Aug 05, 2005	21.21	22.78	20.54	20.55	1,137,284	+0.14(+0.66%)
Aug 04, 2005	21.04	21.04	20.18	20.41	232,898	-0.71(-3.37%)
Aug 03, 2005	21.31	21.31	21.06	21.12	140,914	-0.23(-1.07%)
Aug 02, 2005	21.36	21.45	21.17	21.35	109,993	-0.08(-0.37%)
Aug 01, 2005	21.28	21.81	21.28	21.43	166,079	+0.11(+0.50%)
Jul 29, 2005	21.31	21.56	21.24	21.32	229,844	-0.08(-0.37%)
Jul 28, 2005	20.77	21.43	20.77	21.40	230,772	+0.56(+2.70%)
Jul 27, 2005	20.76	20.87	20.31	20.84	156,080	+0.12(+0.58%)
Jul 26, 2005	20.48	20.94	20.29	20.72	148,331	+0.26(+1.29%)
Jul 25, 2005	20.72	20.91	20.44	20.45	147,774	-0.28(-1.34%)
Jul 22, 2005	20.82	21.03	20.52	20.73	245,474	-0.04(-0.21%)
Jul 21, 2005	21.68	21.68	20.54	20.77	150,267	-0.78(-3.60%)
Jul 20, 2005	21.10	21.68	20.89	21.55	105,674	+0.34(+1.61%)
Jul 19, 2005	20.78	21.28	20.70	21.21	112,790	+0.50(+2.40%)
Jul 18, 2005	20.77	20.91	20.70	20.71	294,561	-0.09(-0.44%)
Jul 15, 2005	20.21	20.98	20.21	20.80	164,365	+0.44(+2.17%)
Jul 14, 2005	20.60	20.62	20.36	20.36	224,994	-0.03(-0.14%)
Jul 13, 2005	20.51	20.79	20.08	20.39	270,975	-0.01(-0.07%)
Jul 12, 2005	20.08	20.55	19.91	20.40	196,819	+0.37(+1.85%)
Jul 11, 2005	19.85	20.11	19.70	20.03	163,252	+0.23(+1.19%)
Jul 08, 2005	19.23	19.98	19.20	19.80	174,726	+0.38(+1.98%)
Jul 07, 2005	19.20	19.74	18.97	19.42	279,174	+0.07(+0.37%)
Jul 06, 2005	19.23	19.42	19.17	19.34	191,531	-0.04(-0.18%)
Jul 05, 2005	18.65	19.38	18.63	19.38	294,008	+0.68(+3.65%)

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.