Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	22.24	22.54	22.02	22.53	201,547	+0.20(+0.92%)
Sep 29, 2005	22.05	22.34	21.94	22.33	183,729	+0.34(+1.55%)
Sep 28, 2005	22.24	22.24	21.90	21.99	263,318	-0.13(-0.58%)
Sep 27, 2005	21.80	22.23	21.71	22.12	299,483	+0.25(+1.14%)
Sep 26, 2005	21.90	22.06	21.68	21.87	347,660	+0.27(+1.23%)
Sep 23, 2005	21.60	21.92	21.44	21.60	254,475	-0.05(-0.25%)
Sep 22, 2005	21.27	21.78	20.90	21.65	293,412	+0.44(+2.07%)
Sep 21, 2005	21.65	21.81	21.21	21.21	270,050	-0.57(-2.61%)
Sep 20, 2005	22.19	22.27	21.78	21.78	238,240	-0.26(-1.17%)
Sep 19, 2005	22.40	22.40	21.87	22.04	212,370	-0.30(-1.36%)
Sep 16, 2005	22.24	22.69	22.01	22.34	902,147	+0.19(+0.85%)
Sep 15, 2005	22.36	22.45	22.02	22.15	162,742	-0.02(-0.10%)
Sep 14, 2005	22.52	22.66	22.02	22.18	353,731	-0.30(-1.31%)
Sep 13, 2005	22.55	22.68	22.21	22.47	171,718	-0.27(-1.17%)
Sep 12, 2005	22.72	22.81	22.50	22.74	166,570	-0.10(-0.43%)
Sep 09, 2005	22.37	22.92	22.37	22.84	184,653	+0.34(+1.52%)
Sep 08, 2005	23.05	23.05	22.42	22.49	182,541	-0.56(-2.43%)
Sep 07, 2005	22.80	23.13	22.62	23.05	550,923	+0.54(+2.39%)
Sep 06, 2005	22.20	22.68	22.20	22.52	196,136	+0.43(+1.96%)
Sep 02, 2005	22.46	22.50	22.05	22.09	202,075	-0.38(-1.69%)
Sep 01, 2005	22.43	22.75	22.29	22.46	394,912	+0.03(+0.14%)
Aug 31, 2005	21.75	22.46	21.61	22.43	413,258	+0.69(+3.17%)
Aug 30, 2005	21.90	21.90	21.52	21.74	253,947	-0.20(-0.90%)
Aug 29, 2005	21.90	22.01	21.69	21.94	397,288	+0.04(+0.17%)
Aug 26, 2005	21.68	21.97	21.44	21.90	287,868	+0.08(+0.38%)
Aug 25, 2005	21.85	22.08	21.72	21.82	213,294	+0.15(+0.70%)
Aug 24, 2005	21.52	22.18	21.52	21.67	311,626	-0.05(-0.21%)
Aug 23, 2005	21.99	22.02	21.65	21.71	148,488	-0.27(-1.24%)
Aug 22, 2005	22.09	22.23	21.79	21.99	216,990	-0.06(-0.27%)
Aug 19, 2005	22.01	22.24	22.00	22.05	161,818	+0.05(+0.21%)
Aug 18, 2005	22.01	22.12	21.93	22.00	211,842	-0.17(-0.75%)
Aug 17, 2005	22.01	22.38	21.90	22.17	261,866	+0.18(+0.83%)
Aug 16, 2005	22.23	22.23	21.97	21.99	232,565	-0.32(-1.43%)
Aug 15, 2005	22.27	22.63	21.88	22.30	565,574	+0.04(+0.17%)
Aug 12, 2005	22.65	22.65	22.14	22.27	383,165	-0.48(-2.10%)
Aug 11, 2005	22.46	22.88	22.42	22.74	190,460	+0.20(+0.87%)
Aug 10, 2005	22.74	23.02	22.40	22.55	233,753	-0.19(-0.83%)
Aug 09, 2005	22.73	22.99	22.53	22.74	242,332	+0.10(+0.44%)
Aug 08, 2005	22.84	23.10	22.52	22.64	215,934	-0.02(-0.07%)
Aug 05, 2005	22.90	22.95	22.35	22.65	405,075	-0.35(-1.52%)
Aug 04, 2005	23.23	23.31	22.90	23.00	404,547	-0.21(-0.91%)
Aug 03, 2005	23.87	23.87	23.19	23.21	406,527	-0.60(-2.51%)
Aug 02, 2005	23.47	23.88	23.39	23.81	369,438	+0.39(+1.65%)
Aug 01, 2005	23.55	23.72	23.36	23.43	456,155	-0.17(-0.74%)
Jul 29, 2005	23.73	23.73	23.43	23.60	426,721	-0.14(-0.57%)
Jul 28, 2005	24.08	24.18	23.48	23.74	470,806	-0.18(-0.76%)
Jul 27, 2005	23.93	24.21	23.64	23.92	885,516	+0.05(+0.22%)
Jul 26, 2005	22.39	24.62	22.39	23.87	1,412,946	+2.28(+10.57%)
Jul 25, 2005	21.55	21.97	21.48	21.59	366,402	-0.07(-0.31%)
Jul 22, 2005	21.29	21.65	21.22	21.65	298,427	+0.27(+1.24%)
Jul 21, 2005	21.58	21.74	21.26	21.39	373,265	-0.19(-0.88%)
Jul 20, 2005	21.37	21.71	21.21	21.58	308,063	+0.21(+0.99%)
Jul 19, 2005	21.05	21.41	20.93	21.37	334,857	+0.48(+2.32%)
Jul 18, 2005	20.88	21.00	20.76	20.88	349,639	-0.07(-0.33%)
Jul 15, 2005	20.64	21.02	20.64	20.95	272,558	+0.16(+0.77%)
Jul 14, 2005	20.91	21.13	20.71	20.79	258,039	+0.04(+0.18%)
Jul 13, 2005	20.87	20.94	20.65	20.75	355,315	-0.10(-0.47%)
Jul 12, 2005	20.94	21.09	20.68	20.85	237,976	-0.14(-0.69%)
Jul 11, 2005	20.68	21.18	20.68	20.99	247,876	+0.32(+1.54%)
Jul 08, 2005	20.27	20.74	20.18	20.68	337,232	+0.41(+2.02%)
Jul 07, 2005	20.19	20.34	19.99	20.27	274,141	-0.17(-0.85%)
Jul 06, 2005	20.38	20.52	20.30	20.44	538,384	+0.02(+0.07%)
Jul 05, 2005	20.14	20.43	20.05	20.43	371,418	+0.29(+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.