Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	21.92	22.22	21.71	22.21	204,431	+0.20(+0.92%)
Sep 29, 2005	21.74	22.03	21.63	22.01	186,358	+0.34(+1.55%)
Sep 28, 2005	21.93	21.93	21.59	21.68	267,086	-0.13(-0.58%)
Sep 27, 2005	21.49	21.92	21.41	21.80	303,769	+0.25(+1.14%)
Sep 26, 2005	21.59	21.75	21.37	21.56	352,635	+0.26(+1.23%)
Sep 23, 2005	21.30	21.61	21.14	21.30	258,117	-0.05(-0.24%)
Sep 22, 2005	20.97	21.47	20.61	21.35	297,611	+0.43(+2.07%)
Sep 21, 2005	21.35	21.50	20.91	20.91	273,914	-0.56(-2.61%)
Sep 20, 2005	21.88	21.95	21.47	21.47	241,650	-0.25(-1.17%)
Sep 19, 2005	22.08	22.08	21.56	21.73	215,409	-0.30(-1.36%)
Sep 16, 2005	21.93	22.37	21.70	22.03	915,057	+0.19(+0.85%)
Sep 15, 2005	22.04	22.13	21.71	21.84	165,071	-0.02(-0.10%)
Sep 14, 2005	22.21	22.34	21.71	21.86	358,793	-0.29(-1.31%)
Sep 13, 2005	22.23	22.36	21.90	22.15	174,175	-0.26(-1.17%)
Sep 12, 2005	22.40	22.49	22.18	22.42	168,954	-0.10(-0.43%)
Sep 09, 2005	22.06	22.60	22.06	22.51	187,295	+0.34(+1.52%)
Sep 08, 2005	22.73	22.73	22.10	22.18	185,153	-0.55(-2.43%)
Sep 07, 2005	22.48	22.80	22.30	22.73	558,807	+0.53(+2.39%)
Sep 06, 2005	21.89	22.36	21.89	22.20	198,942	+0.43(+1.96%)
Sep 02, 2005	22.14	22.18	21.74	21.77	204,967	-0.37(-1.69%)
Sep 01, 2005	22.11	22.43	21.98	22.15	400,563	+0.03(+0.14%)
Aug 31, 2005	21.44	22.15	21.30	22.12	419,172	+0.68(+3.17%)
Aug 30, 2005	21.59	21.59	21.22	21.44	257,581	-0.19(-0.90%)
Aug 29, 2005	21.59	21.70	21.39	21.63	402,973	+0.04(+0.17%)
Aug 26, 2005	21.38	21.66	21.14	21.59	291,988	+0.08(+0.38%)
Aug 25, 2005	21.54	21.77	21.41	21.51	216,347	+0.15(+0.70%)
Aug 24, 2005	21.21	21.87	21.21	21.36	316,086	-0.04(-0.21%)
Aug 23, 2005	21.68	21.71	21.34	21.41	150,612	-0.27(-1.24%)
Aug 22, 2005	21.78	21.92	21.48	21.68	220,095	-0.06(-0.28%)
Aug 19, 2005	21.70	21.93	21.69	21.74	164,134	+0.04(+0.21%)
Aug 18, 2005	21.70	21.80	21.62	21.69	214,874	-0.16(-0.75%)
Aug 17, 2005	21.70	22.06	21.59	21.86	265,614	+0.18(+0.83%)
Aug 16, 2005	21.92	21.92	21.66	21.68	235,893	-0.31(-1.43%)
Aug 15, 2005	21.95	22.31	21.57	21.99	573,667	+0.04(+0.17%)
Aug 12, 2005	22.33	22.33	21.83	21.95	388,648	-0.47(-2.10%)
Aug 11, 2005	22.15	22.56	22.10	22.42	193,186	+0.19(+0.87%)
Aug 10, 2005	22.42	22.69	22.08	22.23	237,098	-0.19(-0.83%)
Aug 09, 2005	22.41	22.67	22.21	22.42	245,800	+0.10(+0.44%)
Aug 08, 2005	22.51	22.77	22.21	22.32	219,024	-0.01(-0.07%)
Aug 05, 2005	22.58	22.62	22.04	22.33	410,872	-0.34(-1.52%)
Aug 04, 2005	22.90	22.98	22.58	22.68	410,336	-0.21(-0.91%)
Aug 03, 2005	23.54	23.54	22.86	22.89	412,344	-0.59(-2.51%)
Aug 02, 2005	23.14	23.54	23.06	23.48	374,725	+0.38(+1.65%)
Aug 01, 2005	23.22	23.39	23.03	23.10	462,682	-0.17(-0.74%)
Jul 29, 2005	23.39	23.39	23.10	23.27	432,828	-0.13(-0.57%)
Jul 28, 2005	23.74	23.84	23.15	23.40	477,543	-0.18(-0.76%)
Jul 27, 2005	23.59	23.86	23.30	23.58	898,188	+0.05(+0.22%)
Jul 26, 2005	22.07	24.28	22.07	23.53	1,433,165	+2.25(+10.57%)
Jul 25, 2005	21.24	21.66	21.18	21.28	371,645	-0.07(-0.32%)
Jul 22, 2005	20.99	21.35	20.92	21.35	302,698	+0.26(+1.24%)
Jul 21, 2005	21.27	21.44	20.96	21.09	378,607	-0.19(-0.88%)
Jul 20, 2005	21.06	21.40	20.91	21.27	312,471	+0.21(+0.99%)
Jul 19, 2005	20.75	21.11	20.64	21.06	339,648	+0.48(+2.32%)
Jul 18, 2005	20.59	20.71	20.47	20.59	354,643	-0.07(-0.33%)
Jul 15, 2005	20.35	20.73	20.35	20.65	276,458	+0.16(+0.77%)
Jul 14, 2005	20.62	20.83	20.41	20.50	261,731	+0.04(+0.18%)
Jul 13, 2005	20.57	20.65	20.35	20.46	360,400	-0.10(-0.47%)
Jul 12, 2005	20.65	20.79	20.39	20.56	241,382	-0.14(-0.69%)
Jul 11, 2005	20.38	20.88	20.38	20.70	251,423	+0.31(+1.54%)
Jul 08, 2005	19.98	20.44	19.90	20.38	342,058	+0.40(+2.02%)
Jul 07, 2005	19.91	20.05	19.70	19.98	278,064	-0.17(-0.85%)
Jul 06, 2005	20.09	20.23	20.02	20.15	546,089	+0.02(+0.07%)
Jul 05, 2005	19.85	20.14	19.77	20.14	376,733	+0.28(+1.43%)

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.