Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	22.14	22.43	22.09	22.24	1,135,042	+0.11(+0.49%)
Sep 29, 2005	22.35	22.36	22.05	22.14	1,279,786	-0.33(-1.48%)
Sep 28, 2005	22.32	22.55	22.12	22.47	888,163	+0.14(+0.65%)
Sep 27, 2005	22.34	22.58	22.27	22.32	1,063,526	-0.01(-0.06%)
Sep 26, 2005	22.59	22.61	22.07	22.34	763,118	-0.25(-1.10%)
Sep 23, 2005	22.59	22.66	22.18	22.59	1,344,022	+0.43(+1.94%)
Sep 22, 2005	22.09	22.19	21.66	22.16	1,317,257	+0.04(+0.17%)
Sep 21, 2005	22.45	22.45	21.97	22.12	1,728,793	-0.38(-1.68%)
Sep 20, 2005	22.92	22.99	22.27	22.50	1,575,912	-0.42(-1.83%)
Sep 19, 2005	22.94	22.97	22.78	22.92	922,850	-0.01(-0.06%)
Sep 16, 2005	23.05	23.16	22.73	22.93	1,234,393	-0.14(-0.59%)
Sep 15, 2005	22.83	23.39	22.83	23.07	1,102,282	+0.19(+0.82%)
Sep 14, 2005	22.98	22.98	22.73	22.88	789,883	-0.03(-0.14%)
Sep 13, 2005	23.07	23.07	22.69	22.91	1,694,106	-0.21(-0.93%)
Sep 12, 2005	23.21	23.23	22.98	23.13	1,742,282	-0.08(-0.34%)
Sep 09, 2005	23.41	23.60	23.12	23.21	2,757,847	-0.17(-0.72%)
Sep 08, 2005	23.57	23.58	23.16	23.37	1,714,233	-0.27(-1.13%)
Sep 07, 2005	23.59	23.71	23.42	23.64	1,103,567	+0.01(+0.04%)
Sep 06, 2005	23.63	23.70	23.48	23.63	1,211,268	+0.12(+0.52%)
Sep 02, 2005	23.44	23.59	23.23	23.51	1,983,380	+0.00(+0.02%)
Sep 01, 2005	23.93	23.93	23.39	23.51	1,616,380	-0.36(-1.53%)
Aug 31, 2005	23.87	23.99	23.26	23.87	3,420,758	-0.53(-2.18%)
Aug 30, 2005	24.54	24.80	24.30	24.40	1,399,693	-0.14(-0.55%)
Aug 29, 2005	24.76	24.59	24.19	24.54	1,662,844	-0.21(-0.87%)
Aug 26, 2005	24.75	25.00	24.62	24.75	996,293	-0.19(-0.75%)
Aug 25, 2005	24.71	24.97	24.66	24.94	776,393	+0.14(+0.55%)
Aug 24, 2005	24.57	24.92	24.54	24.80	797,163	+0.16(+0.64%)
Aug 23, 2005	24.44	24.71	24.44	24.65	657,129	+0.10(+0.42%)
Aug 22, 2005	24.84	24.85	24.51	24.54	939,123	-0.36(-1.46%)
Aug 19, 2005	25.00	25.06	24.80	24.91	524,376	-0.13(-0.50%)
Aug 18, 2005	25.20	25.25	24.80	25.03	1,648,498	-0.35(-1.38%)
Aug 17, 2005	25.37	25.46	25.24	25.38	1,254,948	+0.06(+0.24%)
Aug 16, 2005	24.89	25.52	24.89	25.32	1,973,102	+0.62(+2.50%)
Aug 15, 2005	24.47	24.72	24.22	24.71	1,239,104	+0.19(+0.76%)
Aug 12, 2005	24.58	24.59	24.31	24.52	1,446,799	-0.14(-0.57%)
Aug 11, 2005	24.70	24.75	24.56	24.66	1,939,699	-0.05(-0.19%)
Aug 10, 2005	24.80	24.81	24.52	24.71	3,135,766	-0.10(-0.40%)
Aug 09, 2005	24.80	24.97	24.76	24.80	1,129,689	+0.00(+0.02%)
Aug 08, 2005	24.76	24.93	24.76	24.80	1,005,714	+0.04(+0.15%)
Aug 05, 2005	24.65	24.88	24.64	24.76	2,045,046	+0.11(+0.45%)
Aug 04, 2005	24.31	24.75	24.25	24.65	1,926,210	+0.28(+1.13%)
Aug 03, 2005	24.31	24.39	24.11	24.37	1,476,347	-0.10(-0.40%)
Aug 02, 2005	24.34	24.52	24.04	24.47	1,914,219	+0.13(+0.54%)
Aug 01, 2005	24.20	24.40	23.94	24.34	2,134,547	+0.04(+0.15%)
Jul 29, 2005	24.75	24.83	24.16	24.30	2,721,875	-0.46(-1.85%)
Jul 28, 2005	23.84	25.14	23.73	24.76	13,306,183	-2.26(-8.36%)
Jul 27, 2005	26.97	27.10	26.80	27.02	1,496,260	+0.07(+0.24%)
Jul 26, 2005	26.57	27.04	26.57	26.96	1,530,947	+0.31(+1.16%)
Jul 25, 2005	27.32	27.49	26.62	26.65	2,469,643	-0.06(-0.23%)
Jul 22, 2005	26.35	26.72	26.28	26.71	901,224	+0.36(+1.38%)
Jul 21, 2005	26.89	26.89	26.06	26.35	1,723,012	-0.54(-2.02%)
Jul 20, 2005	26.85	26.99	26.70	26.89	734,212	+0.04(+0.14%)
Jul 19, 2005	27.07	27.11	26.73	26.85	862,683	-0.15(-0.55%)
Jul 18, 2005	27.01	27.21	26.73	27.00	1,105,494	-0.01(-0.05%)
Jul 15, 2005	26.68	27.30	26.68	27.01	954,754	+0.34(+1.26%)
Jul 14, 2005	26.72	26.84	26.49	26.68	2,482,490	-0.13(-0.49%)
Jul 13, 2005	27.86	27.86	26.74	26.81	6,019,086	-1.05(-3.77%)
Jul 12, 2005	28.06	28.06	27.62	27.86	1,663,701	-0.21(-0.75%)
Jul 11, 2005	28.00	28.07	27.81	28.07	1,331,603	+0.07(+0.25%)
Jul 08, 2005	28.09	28.17	27.88	28.00	2,127,696	-0.35(-1.22%)
Jul 07, 2005	28.17	28.47	28.02	28.34	821,572	-0.04(-0.15%)
Jul 06, 2005	28.91	28.91	28.09	28.39	1,840,134	-0.59(-2.03%)
Jul 05, 2005	28.72	29.04	28.72	28.97	723,934	+0.31(+1.08%)

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.