Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	19.43	19.52	19.32	19.49	501,081	+0.06(+0.31%)
Sep 29, 2005	19.47	19.47	18.93	19.43	181,632	+0.06(+0.31%)
Sep 28, 2005	19.13	19.74	19.10	19.37	171,523	+0.23(+1.20%)
Sep 27, 2005	19.95	20.19	19.08	19.14	325,461	-0.80(-4.01%)
Sep 26, 2005	20.45	20.61	19.84	19.94	209,874	-0.45(-2.21%)
Sep 23, 2005	20.39	20.54	20.18	20.39	196,260	+0.17(+0.84%)
Sep 22, 2005	20.22	21.11	20.11	20.22	314,003	-0.82(-3.90%)
Sep 21, 2005	20.29	21.59	20.08	21.04	518,696	+0.82(+4.06%)
Sep 20, 2005	20.36	20.50	20.20	20.22	113,423	-0.08(-0.39%)
Sep 19, 2005	20.49	20.88	20.30	20.30	163,482	-0.25(-1.22%)
Sep 16, 2005	20.69	21.15	20.48	20.55	135,602	+0.02(+0.10%)
Sep 15, 2005	20.60	20.72	20.50	20.53	103,440	-0.17(-0.82%)
Sep 14, 2005	20.81	20.92	20.61	20.70	96,300	-0.10(-0.48%)
Sep 13, 2005	20.92	20.92	20.50	20.80	100,014	-0.06(-0.29%)
Sep 12, 2005	21.07	21.21	20.80	20.86	123,571	-0.35(-1.65%)
Sep 09, 2005	21.19	21.30	21.08	21.21	93,707	-0.06(-0.28%)
Sep 08, 2005	21.20	21.28	21.08	21.27	105,528	-0.07(-0.33%)
Sep 07, 2005	21.70	21.73	21.11	21.34	312,096	-0.31(-1.43%)
Sep 06, 2005	21.23	21.65	21.13	21.65	222,406	+0.58(+2.75%)
Sep 02, 2005	20.85	21.11	20.84	21.07	143,000	+0.39(+1.89%)
Sep 01, 2005	20.70	20.74	20.50	20.68	89,584	+0.02(+0.10%)
Aug 31, 2005	20.35	20.84	20.35	20.66	102,452	+0.26(+1.27%)
Aug 30, 2005	20.44	20.60	20.30	20.40	113,997	-0.14(-0.68%)
Aug 29, 2005	20.76	20.78	20.21	20.54	144,274	-0.35(-1.68%)
Aug 26, 2005	21.24	21.24	20.52	20.89	138,047	-0.30(-1.42%)
Aug 25, 2005	21.65	21.74	21.16	21.19	153,005	-0.42(-1.94%)
Aug 24, 2005	21.72	21.85	21.51	21.61	77,683	-0.17(-0.78%)
Aug 23, 2005	21.91	22.00	21.62	21.78	238,497	-0.15(-0.68%)
Aug 22, 2005	22.13	22.25	21.89	21.93	304,765	-0.21(-0.95%)
Aug 19, 2005	22.51	22.55	22.02	22.14	276,826	-0.35(-1.56%)
Aug 18, 2005	22.11	22.55	21.96	22.49	266,704	+0.23(+1.03%)
Aug 17, 2005	22.21	22.35	22.15	22.26	144,652	+0.14(+0.63%)
Aug 16, 2005	22.58	22.58	22.05	22.12	232,542	-0.34(-1.51%)
Aug 15, 2005	22.00	22.59	22.00	22.46	261,588	+0.51(+2.32%)
Aug 12, 2005	21.82	21.99	21.75	21.95	259,783	+0.16(+0.73%)
Aug 11, 2005	21.88	21.88	21.70	21.79	357,090	-0.09(-0.41%)
Aug 10, 2005	21.69	21.95	21.60	21.88	356,891	+0.44(+2.05%)
Aug 09, 2005	21.98	21.98	20.82	21.44	805,922	-1.60(-6.94%)
Aug 08, 2005	23.30	23.40	23.01	23.04	88,971	-0.22(-0.95%)
Aug 05, 2005	23.60	23.66	23.12	23.26	121,469	-0.29(-1.23%)
Aug 04, 2005	23.83	24.16	23.43	23.55	162,540	-0.28(-1.17%)
Aug 03, 2005	24.19	24.20	23.76	23.83	99,998	-0.24(-1.00%)
Aug 02, 2005	24.02	24.30	23.91	24.07	208,850	+0.17(+0.71%)
Aug 01, 2005	23.88	24.00	23.73	23.90	108,913	+0.22(+0.93%)
Jul 29, 2005	23.70	23.88	23.59	23.68	54,300	-0.05(-0.21%)
Jul 28, 2005	23.77	23.85	23.55	23.73	118,654	+0.08(+0.34%)
Jul 27, 2005	23.87	23.94	23.50	23.65	122,835	-0.05(-0.21%)
Jul 26, 2005	23.92	23.92	23.58	23.70	155,852	-0.08(-0.34%)
Jul 25, 2005	23.67	24.07	23.51	23.78	213,737	+0.11(+0.46%)
Jul 22, 2005	23.22	23.75	23.22	23.67	575,886	+0.70(+3.05%)
Jul 21, 2005	23.35	23.39	22.89	22.97	410,161	-0.51(-2.17%)
Jul 20, 2005	23.80	24.62	23.29	23.48	941,329	-1.57(-6.27%)
Jul 19, 2005	25.00	25.38	23.23	25.05	2,038,885	-2.66(-9.60%)
Jul 18, 2005	27.95	28.05	27.60	27.71	67,149	-0.39(-1.39%)
Jul 15, 2005	27.60	28.22	27.60	28.10	40,143	+0.30(+1.08%)
Jul 14, 2005	27.78	28.06	27.70	27.80	59,567	-0.03(-0.11%)
Jul 13, 2005	27.50	27.99	26.87	27.83	113,938	-0.19(-0.68%)
Jul 12, 2005	28.15	28.20	27.72	28.02	76,620	-0.35(-1.23%)
Jul 11, 2005	28.20	28.47	28.02	28.37	49,746	+0.03(+0.11%)
Jul 08, 2005	28.13	28.48	27.69	28.34	113,798	+0.24(+0.85%)
Jul 07, 2005	27.85	28.15	27.52	28.10	109,545	-0.01(-0.04%)
Jul 06, 2005	27.66	28.13	27.57	28.11	125,059	+0.45(+1.63%)
Jul 05, 2005	26.55	27.70	26.43	27.66	98,700	+0.86(+3.21%)

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.