Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	22.79	22.99	22.73	22.87	93,592	-0.03(-0.13%)
Sep 29, 2005	22.72	23.13	22.49	22.90	305,677	+0.24(+1.06%)
Sep 28, 2005	22.58	22.83	22.46	22.66	142,973	+0.09(+0.40%)
Sep 27, 2005	22.42	22.60	22.25	22.57	240,959	+0.27(+1.21%)
Sep 26, 2005	22.20	22.30	21.90	22.30	116,161	+0.28(+1.27%)
Sep 23, 2005	22.02	22.06	21.10	22.02	97,205	+0.68(+3.19%)
Sep 22, 2005	21.34	21.84	21.31	21.34	72,771	-0.04(-0.19%)
Sep 21, 2005	20.71	21.67	20.58	21.38	147,321	+0.51(+2.44%)
Sep 20, 2005	22.45	22.55	20.82	20.87	269,456	-1.52(-6.79%)
Sep 19, 2005	22.48	22.56	22.30	22.39	247,227	-0.04(-0.18%)
Sep 16, 2005	21.95	22.46	21.95	22.43	229,814	+0.62(+2.84%)
Sep 15, 2005	20.85	22.05	20.85	21.81	516,237	+1.29(+6.29%)
Sep 14, 2005	20.64	20.90	20.43	20.52	158,800	-0.11(-0.53%)
Sep 13, 2005	21.04	21.23	20.50	20.63	84,243	-0.52(-2.46%)
Sep 12, 2005	21.00	21.25	21.00	21.15	131,319	+0.00(+0.00%)
Sep 09, 2005	21.14	21.40	21.06	21.15	125,143	+0.00(+0.00%)
Sep 08, 2005	21.42	21.50	21.05	21.15	85,513	-0.37(-1.72%)
Sep 07, 2005	21.71	21.75	21.25	21.52	127,966	-0.03(-0.14%)
Sep 06, 2005	21.51	21.66	21.33	21.55	143,925	+0.13(+0.61%)
Sep 02, 2005	21.78	21.79	21.30	21.42	70,435	-0.20(-0.93%)
Sep 01, 2005	21.41	21.80	21.28	21.62	176,638	+0.20(+0.93%)
Aug 31, 2005	20.74	21.42	20.55	21.42	113,847	+0.72(+3.48%)
Aug 30, 2005	20.81	21.08	20.52	20.70	106,704	-0.27(-1.29%)
Aug 29, 2005	20.53	20.97	20.36	20.97	57,073	+0.44(+2.14%)
Aug 26, 2005	20.83	20.86	20.50	20.53	106,367	-0.28(-1.35%)
Aug 25, 2005	20.54	20.88	20.51	20.81	64,626	+0.29(+1.41%)
Aug 24, 2005	20.80	20.80	20.35	20.52	138,205	-0.28(-1.35%)
Aug 23, 2005	20.94	21.28	20.52	20.80	88,338	-0.09(-0.43%)
Aug 22, 2005	20.30	20.96	20.30	20.89	80,648	+0.54(+2.65%)
Aug 19, 2005	20.35	20.55	20.30	20.35	125,357	-0.09(-0.44%)
Aug 18, 2005	20.51	20.65	20.22	20.44	348,244	-0.06(-0.29%)
Aug 17, 2005	20.39	21.03	20.27	20.50	106,253	+0.00(+0.00%)
Aug 16, 2005	21.55	21.69	20.43	20.50	126,436	-1.07(-4.96%)
Aug 15, 2005	21.19	21.60	20.68	21.57	143,804	+0.47(+2.23%)
Aug 12, 2005	21.08	21.24	20.56	21.10	132,948	+0.02(+0.10%)
Aug 11, 2005	20.75	21.49	20.50	21.08	193,452	+0.33(+1.59%)
Aug 10, 2005	20.75	20.87	20.50	20.75	105,900	+0.09(+0.46%)
Aug 09, 2005	20.86	20.93	20.46	20.66	112,392	-0.02(-0.07%)
Aug 08, 2005	21.56	21.56	20.42	20.67	165,378	-0.79(-3.68%)
Aug 05, 2005	21.44	21.75	20.99	21.46	238,381	-1.14(-5.04%)
Aug 04, 2005	22.45	23.05	21.88	22.60	427,409	-1.99(-8.09%)
Aug 03, 2005	24.59	24.96	24.26	24.59	123,200	-0.18(-0.73%)
Aug 02, 2005	24.42	24.77	24.30	24.77	77,446	+0.50(+2.06%)
Aug 01, 2005	23.97	24.51	23.50	24.27	120,957	+0.30(+1.25%)
Jul 29, 2005	24.41	24.44	23.79	23.97	54,360	-0.32(-1.32%)
Jul 28, 2005	23.49	24.29	23.31	24.29	53,332	+0.80(+3.41%)
Jul 27, 2005	22.82	23.52	22.70	23.49	71,036	+0.67(+2.94%)
Jul 26, 2005	22.48	23.28	22.14	22.82	76,288	+0.12(+0.53%)
Jul 25, 2005	23.26	23.26	22.52	22.70	90,029	-0.55(-2.37%)
Jul 22, 2005	21.88	23.25	21.88	23.25	96,793	+1.26(+5.73%)
Jul 21, 2005	22.26	22.50	21.73	21.99	84,590	-0.25(-1.12%)
Jul 20, 2005	20.94	22.35	20.94	22.24	73,270	+1.19(+5.65%)
Jul 19, 2005	20.12	21.07	19.96	21.05	55,337	+1.14(+5.73%)
Jul 18, 2005	20.40	20.69	19.91	19.91	79,995	-0.66(-3.21%)
Jul 15, 2005	20.75	21.02	20.27	20.57	56,394	-0.38(-1.81%)
Jul 14, 2005	21.25	21.25	20.67	20.95	101,685	-0.01(-0.05%)
Jul 13, 2005	21.24	21.24	20.80	20.96	54,507	-0.28(-1.32%)
Jul 12, 2005	21.25	21.30	20.80	21.24	122,164	-0.03(-0.14%)
Jul 11, 2005	20.08	21.29	20.08	21.27	161,772	+1.10(+5.45%)
Jul 08, 2005	19.40	20.19	19.32	20.17	118,850	+0.81(+4.18%)
Jul 07, 2005	18.87	19.39	18.87	19.36	87,169	+0.19(+0.99%)
Jul 06, 2005	19.07	19.31	18.96	19.17	108,272	+0.17(+0.89%)
Jul 05, 2005	19.02	19.07	18.57	19.00	98,700	+0.20(+1.06%)

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.