Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	29.21	29.72	28.99	29.69	62,753	+0.65(+2.25%)
Sep 29, 2005	28.42	29.12	28.32	29.04	130,386	+0.71(+2.52%)
Sep 28, 2005	28.68	28.95	28.02	28.32	109,165	-0.21(-0.74%)
Sep 27, 2005	28.82	29.03	28.38	28.53	107,236	-0.24(-0.83%)
Sep 26, 2005	28.77	28.98	28.55	28.77	82,157	+0.31(+1.08%)
Sep 23, 2005	28.46	28.72	28.38	28.46	79,434	-0.01(-0.03%)
Sep 22, 2005	28.20	28.55	27.96	28.47	155,124	+0.18(+0.65%)
Sep 21, 2005	28.60	28.76	28.15	28.29	311,156	-0.22(-0.77%)
Sep 20, 2005	28.48	29.04	28.38	28.51	204,260	+0.03(+0.09%)
Sep 19, 2005	28.64	29.00	28.45	28.48	199,947	-0.21(-0.74%)
Sep 16, 2005	29.17	29.19	27.64	28.69	289,822	-0.52(-1.78%)
Sep 15, 2005	29.26	29.64	29.12	29.21	105,761	-0.02(-0.06%)
Sep 14, 2005	29.65	29.70	29.10	29.23	171,465	-0.33(-1.13%)
Sep 13, 2005	30.05	30.05	29.46	29.57	104,286	-0.48(-1.61%)
Sep 12, 2005	30.03	30.31	29.96	30.05	113,023	+0.02(+0.06%)
Sep 09, 2005	29.57	30.09	29.53	30.03	85,789	+0.60(+2.04%)
Sep 08, 2005	29.30	29.62	29.06	29.43	100,881	+0.09(+0.30%)
Sep 07, 2005	30.36	30.46	29.17	29.34	138,556	-0.82(-2.72%)
Sep 06, 2005	30.49	30.57	29.92	30.16	63,547	-0.11(-0.35%)
Sep 02, 2005	30.23	30.36	29.92	30.27	75,008	+0.04(+0.15%)
Sep 01, 2005	30.40	30.83	29.88	30.23	103,264	-0.09(-0.29%)
Aug 31, 2005	28.46	30.31	28.46	30.31	196,543	+1.94(+6.83%)
Aug 30, 2005	28.42	28.73	28.18	28.38	111,889	-0.02(-0.06%)
Aug 29, 2005	27.93	28.42	27.89	28.39	46,979	+0.50(+1.80%)
Aug 26, 2005	28.29	28.29	27.64	27.89	66,724	-0.53(-1.86%)
Aug 25, 2005	28.69	28.87	28.32	28.42	87,377	-0.05(-0.19%)
Aug 24, 2005	28.20	28.51	28.16	28.47	87,491	+0.33(+1.19%)
Aug 23, 2005	28.60	28.78	27.93	28.14	130,499	-0.24(-0.84%)
Aug 22, 2005	28.60	28.86	27.93	28.38	89,420	-0.01(-0.03%)
Aug 19, 2005	29.30	29.30	28.13	28.38	114,272	+0.36(+1.29%)
Aug 18, 2005	27.80	28.03	27.71	28.02	165,450	+0.26(+0.95%)
Aug 17, 2005	27.70	28.15	27.64	27.76	123,463	-0.03(-0.10%)
Aug 16, 2005	27.76	27.90	27.58	27.79	130,499	-0.04(-0.13%)
Aug 15, 2005	27.76	28.11	27.71	27.82	100,314	+0.06(+0.22%)
Aug 12, 2005	28.29	28.29	27.52	27.76	83,519	-0.44(-1.56%)
Aug 11, 2005	27.80	28.34	27.72	28.20	85,902	+0.33(+1.20%)
Aug 10, 2005	28.04	28.40	27.85	27.86	141,506	-0.16(-0.57%)
Aug 09, 2005	27.27	28.02	27.27	28.02	121,761	+0.97(+3.58%)
Aug 08, 2005	27.19	27.60	26.81	27.05	112,456	+0.09(+0.33%)
Aug 05, 2005	27.65	27.71	26.48	26.97	124,939	-0.66(-2.39%)
Aug 04, 2005	27.95	28.39	27.45	27.63	151,039	-0.45(-1.60%)
Aug 03, 2005	27.88	28.22	27.75	28.08	159,890	+0.28(+1.01%)
Aug 02, 2005	27.98	28.20	26.81	27.79	200,061	+0.84(+3.11%)
Aug 01, 2005	26.66	27.17	26.66	26.96	71,717	+0.17(+0.62%)
Jul 29, 2005	26.59	27.01	26.57	26.79	108,144	+0.03(+0.10%)
Jul 28, 2005	25.91	26.76	25.91	26.76	158,755	+1.00(+3.86%)
Jul 27, 2005	25.99	26.03	25.25	25.77	123,009	-0.19(-0.71%)
Jul 26, 2005	25.78	26.32	25.76	25.95	75,008	+0.31(+1.20%)
Jul 25, 2005	26.34	26.73	25.64	25.64	95,548	-0.71(-2.71%)
Jul 22, 2005	25.82	26.36	25.67	26.36	64,228	+0.63(+2.43%)
Jul 21, 2005	25.78	26.34	25.68	25.73	110,527	-0.16(-0.61%)
Jul 20, 2005	25.58	25.91	25.49	25.89	83,406	+0.11(+0.44%)
Jul 19, 2005	25.59	25.83	25.41	25.78	101,676	+0.30(+1.18%)
Jul 18, 2005	25.71	25.80	25.34	25.48	67,292	-0.42(-1.63%)
Jul 15, 2005	26.00	26.07	25.49	25.90	79,207	-0.16(-0.61%)
Jul 14, 2005	26.07	26.35	25.80	26.06	137,535	+0.12(+0.48%)
Jul 13, 2005	26.22	26.35	25.78	25.93	154,897	-0.34(-1.31%)
Jul 12, 2005	26.13	26.44	26.01	26.28	123,009	+0.15(+0.57%)
Jul 11, 2005	25.95	26.21	25.79	26.13	105,761	+0.31(+1.19%)
Jul 08, 2005	25.29	25.87	25.20	25.82	129,478	+0.43(+1.70%)
Jul 07, 2005	25.35	25.60	24.99	25.39	75,689	-0.05(-0.21%)
Jul 06, 2005	25.51	25.73	25.30	25.44	230,246	-0.13(-0.52%)
Jul 05, 2005	25.63	25.74	25.40	25.57	209,480	-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.