Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	21.06	21.12	21.03	21.09	105,029	-0.00(-0.00%)
Sep 29, 2005	20.86	21.09	20.83	21.09	188,328	+0.16(+0.77%)
Sep 28, 2005	20.94	20.94	20.84	20.93	97,785	+0.01(+0.07%)
Sep 27, 2005	20.86	20.91	20.80	20.91	75,020	+0.03(+0.12%)
Sep 26, 2005	20.92	20.97	20.81	20.89	150,041	-0.05(-0.23%)
Sep 23, 2005	20.94	20.98	20.82	20.94	42,943	+0.01(+0.05%)
Sep 22, 2005	20.79	20.93	20.76	20.93	61,568	+0.10(+0.50%)
Sep 21, 2005	20.95	20.96	20.82	20.82	232,823	-0.21(-0.99%)
Sep 20, 2005	21.24	21.24	21.02	21.03	10,865	-0.15(-0.70%)
Sep 19, 2005	21.29	21.29	21.15	21.18	37,251	-0.05(-0.25%)
Sep 16, 2005	21.23	21.23	21.20	21.23	69,847	+0.12(+0.57%)
Sep 15, 2005	21.19	21.19	21.11	21.11	11,899	-0.05(-0.22%)
Sep 14, 2005	21.27	21.27	21.16	21.16	38,286	-0.06(-0.30%)
Sep 13, 2005	21.29	21.34	21.21	21.22	36,734	-0.16(-0.74%)
Sep 12, 2005	21.38	21.40	21.35	21.38	40,873	+0.01(+0.03%)
Sep 09, 2005	21.25	21.39	21.25	21.38	12,934	+0.17(+0.80%)
Sep 08, 2005	21.21	21.26	21.19	21.21	199,193	-0.07(-0.35%)
Sep 07, 2005	21.24	21.30	21.21	21.28	45,012	+0.06(+0.30%)
Sep 06, 2005	20.93	21.22	21.12	21.22	20,178	+0.25(+1.21%)
Sep 02, 2005	21.07	21.07	20.96	20.96	25,869	-0.05(-0.24%)
Sep 01, 2005	21.07	21.13	21.01	21.01	46,564	+0.08(+0.39%)
Aug 31, 2005	20.77	20.93	20.76	20.93	40,873	+0.14(+0.66%)
Aug 30, 2005	20.78	20.80	20.67	20.79	85,886	-0.07(-0.35%)
Aug 29, 2005	20.66	20.87	20.66	20.87	49,669	+0.15(+0.72%)
Aug 26, 2005	20.80	20.81	20.72	20.72	48,634	-0.15(-0.72%)
Aug 25, 2005	20.84	20.87	20.84	20.87	71,916	+0.04(+0.19%)
Aug 24, 2005	20.91	21.03	20.83	20.83	120,550	-0.12(-0.56%)
Aug 23, 2005	20.97	20.99	20.88	20.95	35,699	-0.03(-0.15%)
Aug 22, 2005	21.05	21.12	20.92	20.98	613,619	+0.00(+0.01%)
Aug 19, 2005	20.99	21.05	20.98	20.98	130,898	+0.02(+0.09%)
Aug 18, 2005	20.91	20.99	20.91	20.96	83,816	-0.11(-0.51%)
Aug 17, 2005	20.98	21.07	20.95	21.07	64,155	+0.05(+0.26%)
Aug 16, 2005	21.17	21.17	21.01	21.01	71,916	-0.21(-0.98%)
Aug 15, 2005	21.11	21.24	21.11	21.22	7,243	+0.07(+0.31%)
Aug 12, 2005	21.14	21.18	21.06	21.16	28,973	-0.02(-0.08%)
Aug 11, 2005	21.16	21.26	21.16	21.17	51,221	+0.02(+0.10%)
Aug 10, 2005	21.28	21.33	21.07	21.15	59,499	+0.07(+0.35%)
Aug 09, 2005	21.10	21.16	21.08	21.08	419,082	+0.08(+0.37%)
Aug 08, 2005	21.15	21.15	21.00	21.00	96,751	-0.09(-0.40%)
Aug 05, 2005	21.17	21.19	21.05	21.09	39,838	-0.16(-0.74%)
Aug 04, 2005	21.34	21.34	21.24	21.24	26,904	-0.15(-0.70%)
Aug 03, 2005	21.36	21.40	21.35	21.39	17,073	-0.02(-0.09%)
Aug 02, 2005	21.31	21.41	21.31	21.41	44,495	+0.12(+0.57%)
Aug 01, 2005	21.29	21.31	21.23	21.29	28,456	+0.07(+0.32%)
Jul 29, 2005	21.36	21.40	21.22	21.22	113,307	-0.19(-0.87%)
Jul 28, 2005	21.31	21.41	21.23	21.41	23,799	+0.18(+0.83%)
Jul 27, 2005	21.19	21.24	21.14	21.23	34,664	+0.05(+0.26%)
Jul 26, 2005	21.17	21.20	21.12	21.18	92,612	+0.04(+0.19%)
Jul 25, 2005	21.19	21.27	21.11	21.14	80,194	-0.04(-0.19%)
Jul 22, 2005	21.10	21.18	21.08	21.18	16,556	+0.09(+0.45%)
Jul 21, 2005	21.18	21.20	21.03	21.08	180,567	-0.15(-0.70%)
Jul 20, 2005	21.05	21.23	21.03	21.23	39,838	+0.12(+0.56%)
Jul 19, 2005	21.07	21.12	21.03	21.11	34,147	+0.12(+0.59%)
Jul 18, 2005	21.04	21.04	20.99	20.99	11,382	-0.11(-0.50%)
Jul 15, 2005	20.99	21.10	20.98	21.10	16,556	+0.06(+0.28%)
Jul 14, 2005	21.11	21.11	21.03	21.04	63,638	+0.02(+0.11%)
Jul 13, 2005	20.98	21.02	20.96	21.02	25,869	-0.04(-0.20%)
Jul 12, 2005	20.96	21.07	20.90	21.06	28,973	+0.11(+0.53%)
Jul 11, 2005	20.85	20.95	20.85	20.95	35,182	+0.14(+0.68%)
Jul 08, 2005	20.61	20.81	20.60	20.81	22,247	+0.24(+1.18%)
Jul 07, 2005	20.37	20.56	20.35	20.56	83,816	-0.05(-0.26%)
Jul 06, 2005	20.69	20.70	20.58	20.62	30,008	-0.08(-0.36%)
Jul 05, 2005	20.47	20.69	20.47	20.69	27,421	+0.21(+1.03%)

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.