Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	31.66	32.22	31.37	32.14	266,079	+0.48(+1.51%)
Sep 29, 2005	31.19	32.05	31.09	31.66	186,255	+0.45(+1.45%)
Sep 28, 2005	30.62	31.33	30.39	31.20	257,320	+0.59(+1.92%)
Sep 27, 2005	30.93	30.93	30.40	30.62	243,438	-0.43(-1.38%)
Sep 26, 2005	30.01	31.16	30.01	31.05	342,763	+1.26(+4.22%)
Sep 23, 2005	29.79	30.06	29.36	29.79	124,445	+0.11(+0.39%)
Sep 22, 2005	29.20	29.83	28.88	29.67	115,191	+0.48(+1.66%)
Sep 21, 2005	29.50	29.50	29.10	29.19	157,995	-0.39(-1.31%)
Sep 20, 2005	30.38	30.51	29.49	29.58	142,625	-0.70(-2.32%)
Sep 19, 2005	29.74	30.30	29.72	30.28	154,855	+0.47(+1.56%)
Sep 16, 2005	30.25	30.28	29.81	29.81	387,385	-0.32(-1.06%)
Sep 15, 2005	30.25	30.35	29.85	30.13	198,981	-0.13(-0.44%)
Sep 14, 2005	30.42	30.42	30.14	30.27	264,592	-0.15(-0.50%)
Sep 13, 2005	30.47	30.59	30.27	30.42	196,667	-0.19(-0.61%)
Sep 12, 2005	30.31	30.74	30.14	30.61	156,838	+0.16(+0.54%)
Sep 09, 2005	30.24	30.47	30.08	30.44	146,922	+0.20(+0.66%)
Sep 08, 2005	30.19	30.24	29.80	30.24	141,468	-0.06(-0.20%)
Sep 07, 2005	30.25	30.30	29.95	30.30	137,667	-0.05(-0.16%)
Sep 06, 2005	29.53	30.44	29.38	30.35	236,662	+0.66(+2.22%)
Sep 02, 2005	30.01	30.05	29.62	29.69	242,942	-0.39(-1.29%)
Sep 01, 2005	29.59	30.11	29.53	30.08	269,219	+0.57(+1.95%)
Aug 31, 2005	28.35	29.52	28.01	29.50	342,928	+1.23(+4.37%)
Aug 30, 2005	28.35	28.41	27.93	28.27	178,323	-0.13(-0.45%)
Aug 29, 2005	27.68	28.42	27.32	28.40	209,393	+0.71(+2.58%)
Aug 26, 2005	27.81	27.81	27.44	27.68	125,602	-0.11(-0.39%)
Aug 25, 2005	27.30	27.83	27.27	27.79	170,059	+0.50(+1.84%)
Aug 24, 2005	27.83	28.11	27.23	27.29	225,424	-0.76(-2.70%)
Aug 23, 2005	27.98	28.13	27.62	28.05	160,474	+0.06(+0.22%)
Aug 22, 2005	27.88	28.23	27.77	27.98	203,608	+0.11(+0.39%)
Aug 19, 2005	27.85	28.20	27.82	27.88	155,516	+0.00(+0.00%)
Aug 18, 2005	27.80	28.01	27.47	27.88	251,370	+0.04(+0.15%)
Aug 17, 2005	27.57	27.98	27.40	27.83	261,286	+0.18(+0.66%)
Aug 16, 2005	28.10	28.10	27.46	27.65	228,068	-0.60(-2.12%)
Aug 15, 2005	27.53	28.43	27.31	28.25	479,439	+1.27(+4.71%)
Aug 12, 2005	27.62	27.66	26.77	26.98	562,072	-0.82(-2.96%)
Aug 11, 2005	28.78	28.81	27.59	27.80	516,459	-1.06(-3.67%)
Aug 10, 2005	28.97	29.08	28.72	28.86	242,116	-0.02(-0.06%)
Aug 09, 2005	29.13	29.20	28.62	28.88	168,737	-0.17(-0.58%)
Aug 08, 2005	28.97	29.10	28.76	29.05	254,511	+0.09(+0.31%)
Aug 05, 2005	28.89	28.96	28.79	28.96	189,891	-0.07(-0.25%)
Aug 04, 2005	29.29	29.29	28.95	29.03	226,746	-0.40(-1.36%)
Aug 03, 2005	29.53	29.58	29.23	29.43	208,897	-0.16(-0.53%)
Aug 02, 2005	29.41	29.62	29.41	29.59	286,903	+0.25(+0.87%)
Aug 01, 2005	28.81	29.47	28.81	29.33	292,026	+0.68(+2.36%)
Jul 29, 2005	29.35	29.52	28.55	28.66	357,968	-0.77(-2.61%)
Jul 28, 2005	28.50	29.47	28.50	29.43	368,379	+1.02(+3.58%)
Jul 27, 2005	28.23	28.44	28.15	28.41	342,928	+0.22(+0.79%)
Jul 26, 2005	28.20	29.10	28.13	28.18	560,420	-0.19(-0.68%)
Jul 25, 2005	28.53	28.93	28.20	28.38	839,225	-0.13(-0.45%)
Jul 22, 2005	28.02	28.64	27.57	28.51	651,316	+1.15(+4.20%)
Jul 21, 2005	26.23	27.49	26.19	27.36	692,137	+1.22(+4.65%)
Jul 20, 2005	25.98	26.32	25.98	26.14	318,634	+0.20(+0.77%)
Jul 19, 2005	25.38	25.96	25.38	25.94	324,418	+0.67(+2.66%)
Jul 18, 2005	25.20	25.46	25.17	25.27	177,496	+0.04(+0.14%)
Jul 15, 2005	25.27	25.47	25.05	25.23	169,563	-0.19(-0.74%)
Jul 14, 2005	25.78	25.96	25.09	25.42	185,594	-0.13(-0.52%)
Jul 13, 2005	26.17	26.24	25.33	25.55	238,314	-0.47(-1.79%)
Jul 12, 2005	26.46	26.58	26.02	26.02	199,807	-0.44(-1.67%)
Jul 11, 2005	26.02	26.85	26.02	26.46	613,636	+0.49(+1.89%)
Jul 08, 2005	25.53	26.27	25.53	25.97	715,275	+0.49(+1.92%)
Jul 07, 2005	24.57	25.49	24.17	25.48	698,748	+1.00(+4.08%)
Jul 06, 2005	25.28	25.28	24.45	24.48	440,271	-0.80(-3.16%)
Jul 05, 2005	25.29	25.38	25.14	25.28	311,858	+0.01(+0.05%)

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.