Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	30.12	30.65	30.00	30.51	363,649	+0.39(+1.30%)
Sep 29, 2005	29.60	30.15	29.20	30.11	234,034	+0.51(+1.72%)
Sep 28, 2005	29.92	30.15	29.30	29.60	255,595	-0.31(-1.04%)
Sep 27, 2005	29.73	30.26	29.01	29.92	305,611	-0.13(-0.42%)
Sep 26, 2005	29.16	30.15	29.10	30.04	653,591	+1.29(+4.49%)
Sep 23, 2005	28.75	29.33	28.02	28.75	369,917	+0.13(+0.45%)
Sep 22, 2005	27.82	28.83	27.22	28.62	531,873	+0.85(+3.07%)
Sep 21, 2005	28.80	28.80	27.63	27.77	503,418	-1.08(-3.73%)
Sep 20, 2005	29.36	29.66	28.81	28.85	299,468	-0.13(-0.44%)
Sep 19, 2005	29.17	29.34	28.86	28.97	295,081	-0.25(-0.85%)
Sep 16, 2005	29.25	29.40	28.98	29.22	774,055	+0.17(+0.58%)
Sep 15, 2005	29.40	29.40	28.95	29.05	257,350	-0.15(-0.52%)
Sep 14, 2005	30.30	30.30	29.08	29.21	346,225	-1.00(-3.30%)
Sep 13, 2005	29.86	30.51	29.41	30.20	310,750	+0.14(+0.48%)
Sep 12, 2005	29.64	30.41	29.44	30.06	328,926	+0.42(+1.43%)
Sep 09, 2005	29.23	29.68	29.00	29.64	196,052	+0.45(+1.56%)
Sep 08, 2005	29.56	29.63	28.83	29.18	248,324	-0.35(-1.19%)
Sep 07, 2005	29.88	30.23	29.28	29.53	467,442	-0.16(-0.54%)
Sep 06, 2005	29.52	29.76	29.16	29.69	437,733	+1.08(+3.79%)
Sep 02, 2005	29.14	29.58	28.60	28.61	389,096	-0.53(-1.81%)
Sep 01, 2005	29.74	30.47	28.92	29.13	761,520	-0.61(-2.04%)
Aug 31, 2005	27.52	30.15	27.52	29.74	933,881	+2.65(+9.78%)
Aug 30, 2005	26.41	27.16	26.41	27.09	351,365	+0.69(+2.60%)
Aug 29, 2005	25.75	26.70	25.55	26.41	223,128	+0.61(+2.38%)
Aug 26, 2005	26.47	26.41	25.66	25.79	161,329	-0.67(-2.53%)
Aug 25, 2005	26.33	26.84	26.26	26.46	127,734	+0.19(+0.73%)
Aug 24, 2005	26.56	26.92	26.00	26.27	207,334	-0.30(-1.11%)
Aug 23, 2005	26.57	26.80	26.09	26.56	163,460	+0.13(+0.48%)
Aug 22, 2005	26.14	26.54	26.10	26.44	245,441	+0.52(+2.00%)
Aug 19, 2005	26.03	26.30	25.80	25.92	306,363	-0.11(-0.43%)
Aug 18, 2005	26.55	26.55	26.01	26.03	197,180	-0.52(-1.95%)
Aug 17, 2005	26.70	26.77	26.29	26.55	149,922	-0.23(-0.86%)
Aug 16, 2005	27.13	27.25	26.64	26.78	179,129	-0.51(-1.87%)
Aug 15, 2005	27.22	27.67	27.04	27.29	170,104	+0.07(+0.26%)
Aug 12, 2005	27.55	27.59	26.53	27.22	191,539	-0.41(-1.47%)
Aug 11, 2005	27.12	27.89	27.00	27.63	147,290	+0.53(+1.94%)
Aug 10, 2005	27.71	27.83	26.86	27.10	267,378	-0.30(-1.11%)
Aug 09, 2005	26.79	27.57	26.68	27.40	297,212	+0.60(+2.23%)
Aug 08, 2005	27.28	27.31	26.43	26.80	247,697	+0.05(+0.18%)
Aug 05, 2005	26.92	27.08	26.45	26.76	268,506	-0.26(-0.95%)
Aug 04, 2005	27.31	27.31	26.74	27.01	272,392	-0.55(-2.00%)
Aug 03, 2005	27.83	27.86	27.38	27.56	312,254	-0.34(-1.23%)
Aug 02, 2005	27.91	28.25	27.68	27.91	222,000	+0.06(+0.20%)
Aug 01, 2005	27.50	27.94	27.20	27.85	277,406	+0.55(+2.02%)
Jul 29, 2005	27.12	27.46	26.97	27.30	520,717	+0.38(+1.42%)
Jul 28, 2005	26.64	27.44	26.53	26.92	601,319	+1.33(+5.21%)
Jul 27, 2005	25.50	26.01	24.97	25.58	399,625	+0.48(+1.91%)
Jul 26, 2005	24.65	25.16	24.55	25.11	515,828	+0.45(+1.85%)
Jul 25, 2005	24.96	24.97	24.53	24.65	344,721	-0.71(-2.80%)
Jul 22, 2005	24.36	25.38	24.36	25.36	190,787	+0.97(+3.96%)
Jul 21, 2005	25.10	25.10	24.25	24.40	304,858	-0.70(-2.80%)
Jul 20, 2005	24.41	25.31	24.40	25.10	245,441	+0.61(+2.48%)
Jul 19, 2005	24.12	24.79	23.85	24.49	149,922	+0.60(+2.50%)
Jul 18, 2005	24.09	24.23	23.79	23.89	220,997	-0.18(-0.73%)
Jul 15, 2005	24.12	24.52	23.93	24.07	220,746	-0.06(-0.23%)
Jul 14, 2005	24.69	25.11	23.95	24.12	409,027	-0.17(-0.69%)
Jul 13, 2005	24.05	24.69	23.69	24.29	420,058	-0.03(-0.13%)
Jul 12, 2005	23.93	24.49	23.77	24.32	389,848	+0.39(+1.63%)
Jul 11, 2005	23.13	24.32	23.02	23.93	412,537	+0.80(+3.45%)
Jul 08, 2005	22.34	23.13	22.34	23.13	256,472	+0.28(+1.22%)
Jul 07, 2005	22.58	22.92	22.31	22.86	195,550	+0.14(+0.60%)
Jul 06, 2005	22.69	22.86	22.46	22.72	203,197	+0.03(+0.14%)
Jul 05, 2005	22.70	22.84	22.46	22.69	235,538	-0.02(-0.07%)

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.