Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	25.04	25.54	24.90	25.22	300,351	+0.20(+0.81%)
Sep 29, 2005	24.44	25.14	24.44	25.02	421,854	+0.64(+2.62%)
Sep 28, 2005	24.42	24.50	23.74	24.38	392,282	+0.02(+0.10%)
Sep 27, 2005	23.88	24.42	23.88	24.36	409,511	+0.18(+0.74%)
Sep 26, 2005	24.46	25.00	23.90	24.18	487,556	-0.12(-0.51%)
Sep 23, 2005	24.30	24.46	24.03	24.30	216,005	-0.11(-0.45%)
Sep 22, 2005	26.05	26.05	24.38	24.41	285,822	-1.16(-4.53%)
Sep 21, 2005	25.78	26.79	25.50	25.57	301,636	-0.21(-0.81%)
Sep 20, 2005	25.52	26.05	24.51	25.78	364,252	+0.26(+1.04%)
Sep 19, 2005	25.28	26.25	25.24	25.52	341,237	+0.97(+3.96%)
Sep 16, 2005	24.55	24.86	24.52	24.55	352,038	+0.08(+0.32%)
Sep 15, 2005	23.60	24.55	23.59	24.47	242,749	+0.92(+3.90%)
Sep 14, 2005	23.76	24.08	23.46	23.55	163,161	-0.09(-0.39%)
Sep 13, 2005	24.65	24.65	23.57	23.64	144,261	-1.04(-4.22%)
Sep 12, 2005	25.14	25.19	24.16	24.69	172,033	-0.46(-1.83%)
Sep 09, 2005	24.10	25.44	24.10	25.14	350,752	+1.04(+4.32%)
Sep 08, 2005	24.03	24.20	23.52	24.10	207,648	+0.10(+0.42%)
Sep 07, 2005	22.94	24.07	22.84	24.00	433,683	+1.17(+5.14%)
Sep 06, 2005	22.94	23.11	22.69	22.83	266,535	+0.19(+0.86%)
Sep 02, 2005	21.97	22.99	21.84	22.63	574,215	+0.66(+3.01%)
Sep 01, 2005	21.35	21.97	21.31	21.97	319,251	+0.66(+3.10%)
Aug 31, 2005	21.57	22.07	21.00	21.31	466,726	-0.26(-1.23%)
Aug 30, 2005	20.73	21.64	20.71	21.57	338,152	+0.89(+4.29%)
Aug 29, 2005	20.83	21.05	20.60	20.69	394,339	-0.13(-0.63%)
Aug 26, 2005	21.16	21.21	20.69	20.82	118,031	-0.37(-1.73%)
Aug 25, 2005	20.71	21.19	20.71	21.19	135,260	+0.48(+2.33%)
Aug 24, 2005	20.88	21.19	20.61	20.70	201,991	-0.16(-0.78%)
Aug 23, 2005	20.97	21.05	20.72	20.87	165,090	-0.10(-0.48%)
Aug 22, 2005	21.33	21.54	20.73	20.97	142,332	-0.16(-0.77%)
Aug 19, 2005	20.51	21.35	20.42	21.13	131,146	+0.87(+4.30%)
Aug 18, 2005	20.45	20.45	19.91	20.26	230,020	-0.34(-1.66%)
Aug 17, 2005	21.04	21.20	20.49	20.60	243,392	-0.39(-1.85%)
Aug 16, 2005	21.19	21.47	20.57	20.99	684,404	-0.69(-3.19%)
Aug 15, 2005	21.66	21.86	21.15	21.68	470,969	-0.54(-2.41%)
Aug 12, 2005	22.66	22.74	22.20	22.22	216,391	-0.41(-1.82%)
Aug 11, 2005	23.14	23.39	22.52	22.63	380,581	-0.16(-0.72%)
Aug 10, 2005	22.75	23.13	22.17	22.80	398,710	+1.18(+5.47%)
Aug 09, 2005	21.61	22.09	21.56	21.61	244,806	+0.01(+0.04%)
Aug 08, 2005	21.92	22.36	21.54	21.61	258,178	-0.12(-0.54%)
Aug 05, 2005	22.01	22.24	21.54	21.72	226,163	-0.30(-1.38%)
Aug 04, 2005	22.53	22.53	21.93	22.03	183,733	-0.43(-1.90%)
Aug 03, 2005	22.44	22.59	22.14	22.45	136,546	+0.13(+0.59%)
Aug 02, 2005	22.52	23.18	22.00	22.32	143,875	-0.15(-0.66%)
Aug 01, 2005	21.78	22.59	21.78	22.47	154,289	+0.78(+3.59%)
Jul 29, 2005	21.50	22.01	21.28	21.69	212,020	+0.27(+1.27%)
Jul 28, 2005	21.00	21.54	21.00	21.42	147,604	+0.39(+1.85%)
Jul 27, 2005	21.16	21.16	20.82	21.03	107,488	-0.13(-0.63%)
Jul 26, 2005	21.30	21.33	21.00	21.16	202,891	-0.29(-1.34%)
Jul 25, 2005	21.61	22.05	21.35	21.45	171,390	-0.09(-0.43%)
Jul 22, 2005	20.62	21.54	20.62	21.54	147,218	+1.08(+5.28%)
Jul 21, 2005	20.88	20.88	20.24	20.46	116,360	-0.49(-2.34%)
Jul 20, 2005	21.00	21.39	20.52	20.95	93,988	-0.08(-0.37%)
Jul 19, 2005	19.89	21.27	19.87	21.03	152,747	+1.14(+5.71%)
Jul 18, 2005	20.65	20.65	19.87	19.89	77,144	-0.69(-3.36%)
Jul 15, 2005	20.35	20.66	19.68	20.59	111,603	+0.24(+1.18%)
Jul 14, 2005	21.19	21.35	20.00	20.35	148,246	-0.89(-4.21%)
Jul 13, 2005	21.69	21.74	21.05	21.24	208,034	-0.47(-2.15%)
Jul 12, 2005	20.43	22.24	20.43	21.71	331,209	+1.22(+5.96%)
Jul 11, 2005	19.79	20.65	19.56	20.49	211,505	+0.72(+3.66%)
Jul 08, 2005	19.51	19.98	19.50	19.76	150,946	+0.25(+1.28%)
Jul 07, 2005	19.68	19.82	19.51	19.51	273,864	-0.24(-1.22%)
Jul 06, 2005	19.95	19.97	19.63	19.75	152,104	+0.03(+0.16%)
Jul 05, 2005	19.08	19.72	18.98	19.72	156,347	+0.77(+4.06%)

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.