Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	29.27	29.78	29.05	29.75	62,626	+0.65(+2.25%)
Sep 29, 2005	28.48	29.17	28.38	29.10	130,122	+0.72(+2.52%)
Sep 28, 2005	28.74	29.01	28.08	28.38	108,945	-0.21(-0.74%)
Sep 27, 2005	28.87	29.09	28.44	28.59	107,020	-0.24(-0.83%)
Sep 26, 2005	28.83	29.04	28.61	28.83	81,992	+0.31(+1.08%)
Sep 23, 2005	28.52	28.78	28.43	28.52	79,274	-0.01(-0.03%)
Sep 22, 2005	28.26	28.61	28.02	28.53	154,811	+0.19(+0.65%)
Sep 21, 2005	28.65	28.82	28.20	28.34	310,528	-0.22(-0.77%)
Sep 20, 2005	28.54	29.10	28.43	28.57	203,847	+0.03(+0.09%)
Sep 19, 2005	28.70	29.06	28.51	28.54	199,544	-0.21(-0.74%)
Sep 16, 2005	29.23	29.25	27.69	28.75	289,237	-0.52(-1.78%)
Sep 15, 2005	29.32	29.70	29.18	29.27	105,547	-0.02(-0.06%)
Sep 14, 2005	29.71	29.76	29.16	29.29	171,118	-0.34(-1.13%)
Sep 13, 2005	30.11	30.11	29.52	29.62	104,075	-0.49(-1.61%)
Sep 12, 2005	30.09	30.38	30.02	30.11	112,795	+0.02(+0.06%)
Sep 09, 2005	29.62	30.15	29.59	30.09	85,616	+0.60(+2.04%)
Sep 08, 2005	29.36	29.68	29.12	29.49	100,678	+0.09(+0.30%)
Sep 07, 2005	30.42	30.53	29.23	29.40	138,276	-0.82(-2.72%)
Sep 06, 2005	30.55	30.63	29.98	30.23	63,419	-0.11(-0.35%)
Sep 02, 2005	30.29	30.42	29.98	30.33	74,857	+0.04(+0.15%)
Sep 01, 2005	30.46	30.90	29.94	30.29	103,056	-0.09(-0.29%)
Aug 31, 2005	28.52	30.38	28.52	30.38	196,146	+1.94(+6.83%)
Aug 30, 2005	28.48	28.79	28.24	28.43	111,663	-0.02(-0.06%)
Aug 29, 2005	27.99	28.48	27.95	28.45	46,885	+0.50(+1.80%)
Aug 26, 2005	28.34	28.34	27.69	27.95	66,590	-0.53(-1.86%)
Aug 25, 2005	28.75	28.93	28.38	28.48	87,201	-0.05(-0.19%)
Aug 24, 2005	28.26	28.57	28.21	28.53	87,314	+0.34(+1.19%)
Aug 23, 2005	28.65	28.84	27.99	28.19	130,236	-0.24(-0.84%)
Aug 22, 2005	28.66	28.92	27.99	28.43	89,240	-0.01(-0.03%)
Aug 19, 2005	29.36	29.36	28.19	28.44	114,041	+0.36(+1.29%)
Aug 18, 2005	27.86	28.09	27.77	28.08	165,116	+0.26(+0.95%)
Aug 17, 2005	27.75	28.20	27.69	27.81	123,214	-0.03(-0.10%)
Aug 16, 2005	27.81	27.96	27.64	27.84	130,236	-0.04(-0.13%)
Aug 15, 2005	27.81	28.17	27.77	27.88	100,111	+0.06(+0.22%)
Aug 12, 2005	28.34	28.34	27.58	27.81	83,351	-0.44(-1.56%)
Aug 11, 2005	27.86	28.40	27.78	28.26	85,729	+0.34(+1.20%)
Aug 10, 2005	28.10	28.46	27.90	27.92	141,221	-0.16(-0.57%)
Aug 09, 2005	27.33	28.08	27.33	28.08	121,515	+0.97(+3.58%)
Aug 08, 2005	27.24	27.66	26.86	27.11	112,229	+0.09(+0.33%)
Aug 05, 2005	27.71	27.76	26.53	27.02	124,686	-0.66(-2.39%)
Aug 04, 2005	28.01	28.45	27.51	27.68	150,734	-0.45(-1.60%)
Aug 03, 2005	27.94	28.27	27.81	28.13	159,567	+0.28(+1.01%)
Aug 02, 2005	28.04	28.26	26.86	27.85	199,657	+0.84(+3.11%)
Aug 01, 2005	26.71	27.22	26.71	27.01	71,573	+0.17(+0.63%)
Jul 29, 2005	26.64	27.06	26.62	26.84	107,926	+0.03(+0.10%)
Jul 28, 2005	25.96	26.82	25.96	26.82	158,435	+1.00(+3.86%)
Jul 27, 2005	26.04	26.08	25.30	25.82	122,761	-0.19(-0.71%)
Jul 26, 2005	25.83	26.38	25.81	26.00	74,857	+0.31(+1.20%)
Jul 25, 2005	26.39	26.78	25.70	25.70	95,355	-0.72(-2.71%)
Jul 22, 2005	25.87	26.41	25.72	26.41	64,098	+0.63(+2.43%)
Jul 21, 2005	25.83	26.39	25.73	25.78	110,304	-0.16(-0.61%)
Jul 20, 2005	25.63	25.96	25.55	25.94	83,237	+0.11(+0.44%)
Jul 19, 2005	25.64	25.88	25.46	25.83	101,470	+0.30(+1.18%)
Jul 18, 2005	25.77	25.85	25.39	25.53	67,156	-0.42(-1.63%)
Jul 15, 2005	26.05	26.12	25.55	25.95	79,047	-0.16(-0.61%)
Jul 14, 2005	26.12	26.40	25.85	26.11	137,257	+0.12(+0.48%)
Jul 13, 2005	26.27	26.40	25.84	25.99	154,584	-0.34(-1.31%)
Jul 12, 2005	26.18	26.49	26.07	26.33	122,761	+0.15(+0.57%)
Jul 11, 2005	26.00	26.26	25.85	26.18	105,547	+0.31(+1.19%)
Jul 08, 2005	25.34	25.93	25.25	25.87	129,216	+0.43(+1.70%)
Jul 07, 2005	25.40	25.65	25.04	25.44	75,536	-0.05(-0.21%)
Jul 06, 2005	25.56	25.78	25.35	25.49	229,781	-0.13(-0.52%)
Jul 05, 2005	25.68	25.79	25.45	25.62	209,057	-0.27(-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.