Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	22.14	22.43	22.09	22.25	1,134,899	+0.11(+0.49%)
Sep 29, 2005	22.35	22.36	22.06	22.14	1,279,625	-0.33(-1.48%)
Sep 28, 2005	22.32	22.56	22.12	22.47	888,051	+0.14(+0.65%)
Sep 27, 2005	22.35	22.58	22.27	22.33	1,063,393	-0.01(-0.06%)
Sep 26, 2005	22.59	22.62	22.07	22.34	763,022	-0.25(-1.10%)
Sep 23, 2005	22.59	22.67	22.18	22.59	1,343,852	+0.43(+1.94%)
Sep 22, 2005	22.09	22.20	21.66	22.16	1,317,091	+0.04(+0.17%)
Sep 21, 2005	22.45	22.45	21.98	22.12	1,728,575	-0.38(-1.68%)
Sep 20, 2005	22.92	22.99	22.27	22.50	1,575,714	-0.42(-1.83%)
Sep 19, 2005	22.94	22.97	22.78	22.92	922,734	-0.01(-0.06%)
Sep 16, 2005	23.05	23.17	22.73	22.93	1,234,238	-0.14(-0.59%)
Sep 15, 2005	22.84	23.39	22.84	23.07	1,102,143	+0.19(+0.82%)
Sep 14, 2005	22.98	22.99	22.73	22.88	789,783	-0.03(-0.14%)
Sep 13, 2005	23.07	23.07	22.70	22.92	1,693,892	-0.21(-0.93%)
Sep 12, 2005	23.21	23.24	22.99	23.13	1,742,063	-0.08(-0.34%)
Sep 09, 2005	23.41	23.60	23.12	23.21	2,757,499	-0.17(-0.72%)
Sep 08, 2005	23.57	23.58	23.17	23.38	1,714,017	-0.27(-1.13%)
Sep 07, 2005	23.59	23.71	23.42	23.64	1,103,428	+0.01(+0.04%)
Sep 06, 2005	23.63	23.70	23.49	23.63	1,211,116	+0.12(+0.52%)
Sep 02, 2005	23.44	23.59	23.24	23.51	1,983,130	+0.00(+0.02%)
Sep 01, 2005	23.93	23.93	23.39	23.51	1,616,177	-0.36(-1.53%)
Aug 31, 2005	23.87	23.99	23.26	23.87	3,420,327	-0.53(-2.18%)
Aug 30, 2005	24.54	24.80	24.31	24.41	1,399,516	-0.14(-0.55%)
Aug 29, 2005	24.76	24.60	24.19	24.54	1,662,635	-0.21(-0.87%)
Aug 26, 2005	24.76	25.01	24.62	24.76	996,168	-0.19(-0.75%)
Aug 25, 2005	24.71	24.98	24.66	24.94	776,296	+0.14(+0.55%)
Aug 24, 2005	24.57	24.92	24.55	24.81	797,063	+0.16(+0.64%)
Aug 23, 2005	24.44	24.71	24.44	24.65	657,047	+0.10(+0.42%)
Aug 22, 2005	24.84	24.85	24.51	24.55	939,005	-0.36(-1.46%)
Aug 19, 2005	25.01	25.06	24.81	24.91	524,310	-0.13(-0.50%)
Aug 18, 2005	25.20	25.26	24.80	25.04	1,648,291	-0.35(-1.38%)
Aug 17, 2005	25.37	25.46	25.24	25.39	1,254,790	+0.06(+0.24%)
Aug 16, 2005	24.90	25.52	24.90	25.33	1,972,854	+0.62(+2.50%)
Aug 15, 2005	24.47	24.73	24.22	24.71	1,238,948	+0.19(+0.76%)
Aug 12, 2005	24.58	24.59	24.31	24.52	1,446,616	-0.14(-0.57%)
Aug 11, 2005	24.70	24.76	24.56	24.66	1,939,455	-0.05(-0.19%)
Aug 10, 2005	24.81	24.82	24.53	24.71	3,135,371	-0.10(-0.40%)
Aug 09, 2005	24.80	24.98	24.76	24.81	1,129,547	+0.00(+0.02%)
Aug 08, 2005	24.77	24.93	24.77	24.80	1,005,588	+0.04(+0.15%)
Aug 05, 2005	24.65	24.88	24.64	24.77	2,044,788	+0.11(+0.45%)
Aug 04, 2005	24.32	24.76	24.25	24.65	1,925,968	+0.28(+1.13%)
Aug 03, 2005	24.31	24.40	24.11	24.38	1,476,161	-0.10(-0.40%)
Aug 02, 2005	24.34	24.52	24.04	24.48	1,913,978	+0.13(+0.54%)
Aug 01, 2005	24.20	24.40	23.94	24.34	2,134,279	+0.04(+0.15%)
Jul 29, 2005	24.75	24.83	24.16	24.31	2,721,532	-0.46(-1.85%)
Jul 28, 2005	23.84	25.14	23.73	24.77	13,304,508	-2.26(-8.36%)
Jul 27, 2005	26.97	27.10	26.81	27.03	1,496,072	+0.07(+0.24%)
Jul 26, 2005	26.57	27.04	26.57	26.96	1,530,754	+0.31(+1.16%)
Jul 25, 2005	27.32	27.49	26.62	26.65	2,469,332	-0.06(-0.23%)
Jul 22, 2005	26.35	26.72	26.28	26.71	901,111	+0.36(+1.38%)
Jul 21, 2005	26.89	26.89	26.06	26.35	1,722,795	-0.54(-2.02%)
Jul 20, 2005	26.85	26.99	26.70	26.89	734,120	+0.04(+0.14%)
Jul 19, 2005	27.07	27.11	26.74	26.85	862,575	-0.15(-0.55%)
Jul 18, 2005	27.02	27.21	26.74	27.00	1,105,354	-0.01(-0.05%)
Jul 15, 2005	26.68	27.31	26.68	27.02	954,634	+0.34(+1.26%)
Jul 14, 2005	26.72	26.85	26.49	26.68	2,482,178	-0.13(-0.49%)
Jul 13, 2005	27.86	27.86	26.74	26.81	6,018,329	-1.05(-3.77%)
Jul 12, 2005	28.07	28.07	27.62	27.86	1,663,491	-0.21(-0.75%)
Jul 11, 2005	28.00	28.07	27.81	28.07	1,331,435	+0.07(+0.25%)
Jul 08, 2005	28.10	28.17	27.89	28.00	2,127,428	-0.35(-1.22%)
Jul 07, 2005	28.17	28.48	28.03	28.35	821,469	-0.04(-0.15%)
Jul 06, 2005	28.91	28.91	28.10	28.39	1,839,903	-0.59(-2.03%)
Jul 05, 2005	28.73	29.05	28.73	28.98	723,843	+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.