Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	23.07	23.07	22.40	22.46	27,684	-0.73(-3.16%)
Sep 29, 2005	23.44	23.44	23.07	23.19	57,435	-0.16(-0.68%)
Sep 28, 2005	23.37	23.49	23.27	23.35	112,115	+0.08(+0.34%)
Sep 27, 2005	23.12	23.53	23.12	23.27	18,456	+0.08(+0.34%)
Sep 26, 2005	22.94	23.23	22.94	23.19	23,277	+0.07(+0.31%)
Sep 23, 2005	23.12	23.16	22.69	23.12	41,044	+0.33(+1.43%)
Sep 22, 2005	22.69	22.80	22.43	22.79	47,655	+0.02(+0.10%)
Sep 21, 2005	22.33	23.20	22.30	22.77	88,976	+0.45(+2.02%)
Sep 20, 2005	21.86	22.36	21.84	22.32	70,382	+0.54(+2.47%)
Sep 19, 2005	22.07	22.51	21.77	21.78	31,954	-0.39(-1.77%)
Sep 16, 2005	22.47	22.51	22.12	22.17	51,787	-0.17(-0.75%)
Sep 15, 2005	22.33	22.45	22.22	22.34	63,908	+0.11(+0.49%)
Sep 14, 2005	22.94	22.94	22.06	22.23	127,403	-0.81(-3.50%)
Sep 13, 2005	23.23	23.29	22.94	23.04	50,823	-0.35(-1.49%)
Sep 12, 2005	23.85	24.10	23.32	23.39	57,572	-0.52(-2.16%)
Sep 09, 2005	23.92	24.10	23.83	23.90	25,205	-0.13(-0.54%)
Sep 08, 2005	24.32	24.61	23.95	24.03	35,535	-0.24(-0.99%)
Sep 07, 2005	23.60	24.83	23.60	24.27	99,994	+0.68(+2.89%)
Sep 06, 2005	23.52	23.89	23.38	23.59	63,770	+0.02(+0.09%)
Sep 02, 2005	23.87	23.87	23.49	23.57	41,182	-0.29(-1.22%)
Sep 01, 2005	23.60	23.86	23.29	23.86	28,373	+0.35(+1.48%)
Aug 31, 2005	23.12	23.52	22.96	23.51	71,208	+0.28(+1.19%)
Aug 30, 2005	23.80	23.81	23.10	23.23	78,232	-0.69(-2.88%)
Aug 29, 2005	24.36	24.36	23.89	23.92	53,853	-0.44(-1.79%)
Aug 26, 2005	24.84	24.84	24.29	24.36	74,651	-0.59(-2.36%)
Aug 25, 2005	25.13	25.48	24.94	24.95	88,700	-0.11(-0.43%)
Aug 24, 2005	24.25	25.13	24.25	25.06	135,667	+0.88(+3.63%)
Aug 23, 2005	22.70	24.45	22.70	24.18	156,603	+1.56(+6.90%)
Aug 22, 2005	22.42	22.73	22.42	22.62	45,039	+0.15(+0.65%)
Aug 19, 2005	22.35	22.63	22.35	22.47	23,965	-0.03(-0.13%)
Aug 18, 2005	22.98	22.98	22.33	22.50	52,476	-0.49(-2.12%)
Aug 17, 2005	22.81	23.04	22.73	22.99	12,809	+0.26(+1.15%)
Aug 16, 2005	23.37	23.40	22.68	22.73	26,444	-0.60(-2.58%)
Aug 15, 2005	22.49	23.41	22.43	23.33	35,948	+0.89(+3.98%)
Aug 12, 2005	22.58	22.58	22.33	22.43	53,165	-0.22(-0.96%)
Aug 11, 2005	23.73	23.73	22.47	22.65	132,637	-1.15(-4.85%)
Aug 10, 2005	23.89	24.04	23.78	23.81	22,863	-0.09(-0.36%)
Aug 09, 2005	23.94	24.09	23.75	23.89	12,671	+0.02(+0.09%)
Aug 08, 2005	23.92	23.92	23.86	23.87	4,545	-0.04(-0.18%)
Aug 05, 2005	24.50	24.50	23.89	23.92	25,480	-0.70(-2.86%)
Aug 04, 2005	24.98	25.12	24.50	24.62	32,918	-0.42(-1.68%)
Aug 03, 2005	24.75	25.04	24.66	25.04	28,373	+0.28(+1.14%)
Aug 02, 2005	24.94	24.96	24.69	24.76	28,235	-0.07(-0.29%)
Aug 01, 2005	24.75	24.90	24.75	24.83	7,850	+0.08(+0.32%)
Jul 29, 2005	25.36	25.52	24.75	24.75	22,588	-0.44(-1.76%)
Jul 28, 2005	24.76	25.38	24.76	25.19	23,552	+0.33(+1.31%)
Jul 27, 2005	24.94	25.17	24.83	24.87	15,426	-0.17(-0.67%)
Jul 26, 2005	24.98	25.19	24.98	25.03	6,335	-0.01(-0.06%)
Jul 25, 2005	24.90	25.32	24.77	25.05	16,528	+0.01(+0.03%)
Jul 22, 2005	24.87	25.18	24.87	25.04	37,325	+0.17(+0.67%)
Jul 21, 2005	25.41	25.58	24.82	24.87	70,382	-0.42(-1.66%)
Jul 20, 2005	24.92	25.30	24.92	25.30	61,980	+0.02(+0.09%)
Jul 19, 2005	25.52	25.52	25.05	25.27	59,501	-0.34(-1.33%)
Jul 18, 2005	25.45	25.71	25.45	25.61	24,241	+0.02(+0.09%)
Jul 15, 2005	25.92	25.92	25.48	25.59	21,486	-0.43(-1.65%)
Jul 14, 2005	26.51	26.51	25.89	26.02	14,599	-0.48(-1.81%)
Jul 13, 2005	26.94	26.94	26.43	26.50	30,026	-0.58(-2.14%)
Jul 12, 2005	26.85	27.30	26.65	27.08	93,796	+0.15(+0.57%)
Jul 11, 2005	27.23	27.26	26.93	26.93	29,888	-0.30(-1.09%)
Jul 08, 2005	27.13	27.23	26.99	27.23	36,774	+0.09(+0.32%)
Jul 07, 2005	26.97	27.21	26.87	27.14	13,222	+0.06(+0.21%)
Jul 06, 2005	27.48	27.59	27.08	27.08	10,605	-0.49(-1.79%)
Jul 05, 2005	27.37	27.57	27.26	27.57	19,558	+0.10(+0.37%)

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.