Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	22.97	22.97	22.30	22.35	27,812	-0.73(-3.16%)
Sep 29, 2005	23.34	23.34	22.96	23.08	57,699	-0.16(-0.68%)
Sep 28, 2005	23.26	23.39	23.16	23.24	112,632	+0.08(+0.34%)
Sep 27, 2005	23.02	23.42	23.02	23.16	18,541	+0.08(+0.34%)
Sep 26, 2005	22.84	23.13	22.84	23.08	23,384	+0.07(+0.31%)
Sep 23, 2005	23.01	23.05	22.58	23.01	41,233	+0.33(+1.43%)
Sep 22, 2005	22.58	22.69	22.33	22.69	47,875	+0.02(+0.10%)
Sep 21, 2005	22.22	23.09	22.19	22.66	89,386	+0.45(+2.02%)
Sep 20, 2005	21.76	22.26	21.74	22.22	70,706	+0.53(+2.47%)
Sep 19, 2005	21.97	22.40	21.67	21.68	32,101	-0.39(-1.77%)
Sep 16, 2005	22.37	22.40	22.01	22.07	52,026	-0.17(-0.75%)
Sep 15, 2005	22.22	22.35	22.11	22.24	64,203	+0.11(+0.49%)
Sep 14, 2005	22.84	22.84	21.96	22.13	127,991	-0.80(-3.50%)
Sep 13, 2005	23.13	23.18	22.84	22.93	51,058	-0.35(-1.49%)
Sep 12, 2005	23.74	23.99	23.21	23.28	57,838	-0.51(-2.16%)
Sep 09, 2005	23.81	23.99	23.72	23.79	25,321	-0.13(-0.54%)
Sep 08, 2005	24.21	24.50	23.84	23.92	35,699	-0.24(-0.99%)
Sep 07, 2005	23.49	24.72	23.49	24.16	100,455	+0.68(+2.89%)
Sep 06, 2005	23.42	23.78	23.27	23.48	64,064	+0.02(+0.09%)
Sep 02, 2005	23.76	23.76	23.38	23.46	41,372	-0.29(-1.22%)
Sep 01, 2005	23.49	23.75	23.18	23.75	28,504	+0.35(+1.48%)
Aug 31, 2005	23.02	23.42	22.86	23.40	71,536	+0.27(+1.19%)
Aug 30, 2005	23.69	23.70	22.99	23.13	78,593	-0.69(-2.88%)
Aug 29, 2005	24.25	24.25	23.78	23.81	54,102	-0.43(-1.79%)
Aug 26, 2005	24.72	24.72	24.17	24.25	74,996	-0.59(-2.36%)
Aug 25, 2005	25.01	25.37	24.82	24.83	89,109	-0.11(-0.43%)
Aug 24, 2005	24.14	25.01	24.14	24.94	136,293	+0.87(+3.63%)
Aug 23, 2005	22.59	24.34	22.59	24.07	157,325	+1.55(+6.90%)
Aug 22, 2005	22.32	22.63	22.32	22.51	45,246	+0.14(+0.65%)
Aug 19, 2005	22.25	22.53	22.25	22.37	24,076	-0.03(-0.13%)
Aug 18, 2005	22.87	22.87	22.22	22.40	52,718	-0.48(-2.12%)
Aug 17, 2005	22.71	22.94	22.62	22.88	12,868	+0.26(+1.15%)
Aug 16, 2005	23.26	23.29	22.58	22.62	26,566	-0.60(-2.58%)
Aug 15, 2005	22.39	23.31	22.33	23.22	36,114	+0.89(+3.98%)
Aug 12, 2005	22.48	22.48	22.23	22.33	53,410	-0.22(-0.96%)
Aug 11, 2005	23.63	23.63	22.37	22.55	133,249	-1.15(-4.85%)
Aug 10, 2005	23.78	23.93	23.67	23.70	22,969	-0.09(-0.36%)
Aug 09, 2005	23.83	23.98	23.64	23.78	12,729	+0.02(+0.09%)
Aug 08, 2005	23.81	23.81	23.76	23.76	4,566	-0.04(-0.18%)
Aug 05, 2005	24.39	24.39	23.78	23.81	25,598	-0.70(-2.86%)
Aug 04, 2005	24.86	25.01	24.39	24.51	33,070	-0.42(-1.68%)
Aug 03, 2005	24.64	24.93	24.55	24.93	28,504	+0.28(+1.14%)
Aug 02, 2005	24.82	24.85	24.57	24.64	28,365	-0.07(-0.29%)
Aug 01, 2005	24.64	24.79	24.64	24.72	7,887	+0.08(+0.32%)
Jul 29, 2005	25.24	25.40	24.64	24.64	22,692	-0.44(-1.76%)
Jul 28, 2005	24.64	25.26	24.64	25.08	23,661	+0.33(+1.31%)
Jul 27, 2005	24.82	25.06	24.72	24.75	15,497	-0.17(-0.67%)
Jul 26, 2005	24.86	25.08	24.86	24.92	6,364	-0.01(-0.06%)
Jul 25, 2005	24.79	25.21	24.66	24.93	16,604	+0.01(+0.03%)
Jul 22, 2005	24.76	25.06	24.76	24.93	37,498	+0.17(+0.67%)
Jul 21, 2005	25.29	25.46	24.70	24.76	70,706	-0.42(-1.66%)
Jul 20, 2005	24.80	25.18	24.80	25.18	62,266	+0.02(+0.09%)
Jul 19, 2005	25.40	25.40	24.93	25.16	59,775	-0.34(-1.33%)
Jul 18, 2005	25.33	25.59	25.33	25.50	24,352	+0.02(+0.09%)
Jul 15, 2005	25.80	25.80	25.37	25.48	21,585	-0.43(-1.65%)
Jul 14, 2005	26.39	26.39	25.77	25.90	14,667	-0.48(-1.81%)
Jul 13, 2005	26.81	26.81	26.31	26.38	30,164	-0.58(-2.14%)
Jul 12, 2005	26.73	27.17	26.52	26.96	94,229	+0.15(+0.57%)
Jul 11, 2005	27.10	27.14	26.81	26.81	30,026	-0.30(-1.09%)
Jul 08, 2005	27.01	27.10	26.87	27.10	36,944	+0.09(+0.32%)
Jul 07, 2005	26.85	27.09	26.75	27.01	13,283	+0.06(+0.21%)
Jul 06, 2005	27.35	27.46	26.96	26.96	10,654	-0.49(-1.79%)
Jul 05, 2005	27.25	27.45	27.14	27.45	19,648	+0.10(+0.37%)

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.