Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	29.28	29.79	29.06	29.76	62,609	+0.65(+2.25%)
Sep 29, 2005	28.48	29.18	28.39	29.10	130,088	+0.72(+2.52%)
Sep 28, 2005	28.75	29.01	28.09	28.39	108,916	-0.21(-0.74%)
Sep 27, 2005	28.88	29.09	28.45	28.60	106,991	-0.24(-0.83%)
Sep 26, 2005	28.84	29.05	28.62	28.84	81,970	+0.31(+1.08%)
Sep 23, 2005	28.53	28.79	28.44	28.53	79,253	-0.01(-0.03%)
Sep 22, 2005	28.26	28.62	28.03	28.54	154,769	+0.19(+0.65%)
Sep 21, 2005	28.66	28.83	28.21	28.35	310,445	-0.22(-0.77%)
Sep 20, 2005	28.55	29.10	28.44	28.57	203,793	+0.03(+0.09%)
Sep 19, 2005	28.71	29.07	28.52	28.55	199,491	-0.21(-0.74%)
Sep 16, 2005	29.24	29.25	27.70	28.76	289,160	-0.52(-1.78%)
Sep 15, 2005	29.32	29.71	29.19	29.28	105,519	-0.02(-0.06%)
Sep 14, 2005	29.72	29.77	29.16	29.30	171,073	-0.34(-1.13%)
Sep 13, 2005	30.12	30.12	29.53	29.63	104,047	-0.49(-1.61%)
Sep 12, 2005	30.10	30.38	30.03	30.12	112,765	+0.02(+0.06%)
Sep 09, 2005	29.63	30.15	29.60	30.10	85,593	+0.60(+2.04%)
Sep 08, 2005	29.37	29.69	29.13	29.50	100,651	+0.09(+0.30%)
Sep 07, 2005	30.43	30.53	29.24	29.41	138,240	-0.82(-2.72%)
Sep 06, 2005	30.56	30.64	29.99	30.23	63,402	-0.11(-0.35%)
Sep 02, 2005	30.30	30.43	29.99	30.34	74,837	+0.04(+0.15%)
Sep 01, 2005	30.47	30.90	29.95	30.30	103,029	-0.09(-0.29%)
Aug 31, 2005	28.53	30.38	28.53	30.38	196,094	+1.94(+6.83%)
Aug 30, 2005	28.48	28.79	28.25	28.44	111,633	-0.02(-0.06%)
Aug 29, 2005	28.00	28.48	27.95	28.46	46,872	+0.50(+1.80%)
Aug 26, 2005	28.35	28.35	27.70	27.95	66,572	-0.53(-1.86%)
Aug 25, 2005	28.76	28.94	28.39	28.48	87,178	-0.05(-0.19%)
Aug 24, 2005	28.26	28.57	28.22	28.54	87,291	+0.34(+1.19%)
Aug 23, 2005	28.66	28.85	28.00	28.20	130,201	-0.24(-0.84%)
Aug 22, 2005	28.67	28.93	28.00	28.44	89,216	-0.01(-0.03%)
Aug 19, 2005	29.37	29.37	28.19	28.45	114,011	+0.36(+1.29%)
Aug 18, 2005	27.87	28.10	27.78	28.09	165,072	+0.26(+0.95%)
Aug 17, 2005	27.76	28.21	27.70	27.82	123,181	-0.03(-0.10%)
Aug 16, 2005	27.82	27.96	27.65	27.85	130,201	-0.04(-0.13%)
Aug 15, 2005	27.82	28.18	27.78	27.88	100,085	+0.06(+0.22%)
Aug 12, 2005	28.35	28.35	27.58	27.82	83,328	-0.44(-1.56%)
Aug 11, 2005	27.87	28.41	27.79	28.26	85,706	+0.34(+1.20%)
Aug 10, 2005	28.10	28.47	27.91	27.93	141,183	-0.16(-0.57%)
Aug 09, 2005	27.34	28.09	27.34	28.09	121,483	+0.97(+3.58%)
Aug 08, 2005	27.25	27.66	26.87	27.12	112,199	+0.09(+0.33%)
Aug 05, 2005	27.72	27.77	26.54	27.03	124,653	-0.66(-2.39%)
Aug 04, 2005	28.02	28.46	27.51	27.69	150,694	-0.45(-1.60%)
Aug 03, 2005	27.95	28.28	27.81	28.14	159,525	+0.28(+1.01%)
Aug 02, 2005	28.04	28.26	26.87	27.86	199,604	+0.84(+3.11%)
Aug 01, 2005	26.72	27.23	26.72	27.02	71,554	+0.17(+0.62%)
Jul 29, 2005	26.65	27.07	26.63	26.85	107,897	+0.03(+0.10%)
Jul 28, 2005	25.97	26.82	25.97	26.82	158,392	+1.00(+3.86%)
Jul 27, 2005	26.05	26.09	25.30	25.83	122,729	-0.19(-0.71%)
Jul 26, 2005	25.84	26.38	25.82	26.01	74,837	+0.31(+1.20%)
Jul 25, 2005	26.40	26.79	25.70	25.70	95,330	-0.72(-2.71%)
Jul 22, 2005	25.88	26.42	25.73	26.42	64,081	+0.63(+2.43%)
Jul 21, 2005	25.84	26.40	25.74	25.79	110,274	-0.16(-0.61%)
Jul 20, 2005	25.64	25.97	25.55	25.95	83,215	+0.11(+0.44%)
Jul 19, 2005	25.65	25.89	25.46	25.84	101,443	+0.30(+1.18%)
Jul 18, 2005	25.77	25.86	25.39	25.53	67,138	-0.42(-1.63%)
Jul 15, 2005	26.06	26.13	25.55	25.96	79,026	-0.16(-0.61%)
Jul 14, 2005	26.13	26.41	25.86	26.12	137,221	+0.12(+0.48%)
Jul 13, 2005	26.28	26.41	25.84	25.99	154,543	-0.34(-1.31%)
Jul 12, 2005	26.19	26.50	26.07	26.34	122,729	+0.15(+0.57%)
Jul 11, 2005	26.01	26.27	25.85	26.19	105,519	+0.31(+1.19%)
Jul 08, 2005	25.35	25.93	25.26	25.88	129,182	+0.43(+1.70%)
Jul 07, 2005	25.41	25.66	25.05	25.45	75,516	-0.05(-0.21%)
Jul 06, 2005	25.57	25.79	25.36	25.50	229,720	-0.13(-0.52%)
Jul 05, 2005	25.68	25.80	25.46	25.63	209,001	-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.