Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	22.12	22.41	22.07	22.22	1,136,096	+0.11(+0.49%)
Sep 29, 2005	22.33	22.34	22.03	22.12	1,280,975	-0.33(-1.48%)
Sep 28, 2005	22.30	22.53	22.10	22.45	888,988	+0.14(+0.65%)
Sep 27, 2005	22.32	22.56	22.25	22.30	1,064,514	-0.01(-0.06%)
Sep 26, 2005	22.56	22.59	22.05	22.32	763,827	-0.25(-1.10%)
Sep 23, 2005	22.56	22.64	22.16	22.56	1,345,270	+0.43(+1.94%)
Sep 22, 2005	22.07	22.17	21.64	22.14	1,318,480	+0.04(+0.17%)
Sep 21, 2005	22.43	22.43	21.95	22.10	1,730,398	-0.38(-1.68%)
Sep 20, 2005	22.90	22.97	22.25	22.48	1,577,376	-0.42(-1.83%)
Sep 19, 2005	22.91	22.95	22.76	22.90	923,708	-0.01(-0.06%)
Sep 16, 2005	23.03	23.14	22.71	22.91	1,235,540	-0.14(-0.59%)
Sep 15, 2005	22.81	23.37	22.81	23.05	1,103,306	+0.19(+0.82%)
Sep 14, 2005	22.96	22.96	22.70	22.86	790,617	-0.03(-0.14%)
Sep 13, 2005	23.05	23.05	22.67	22.89	1,695,679	-0.21(-0.93%)
Sep 12, 2005	23.19	23.21	22.96	23.11	1,743,900	-0.08(-0.34%)
Sep 09, 2005	23.39	23.58	23.10	23.19	2,760,408	-0.17(-0.72%)
Sep 08, 2005	23.55	23.55	23.14	23.35	1,715,825	-0.27(-1.13%)
Sep 07, 2005	23.56	23.68	23.40	23.62	1,104,592	+0.01(+0.04%)
Sep 06, 2005	23.61	23.68	23.46	23.61	1,212,393	+0.12(+0.52%)
Sep 02, 2005	23.42	23.56	23.21	23.49	1,985,222	+0.00(+0.02%)
Sep 01, 2005	23.91	23.91	23.37	23.48	1,617,882	-0.36(-1.53%)
Aug 31, 2005	23.85	23.96	23.24	23.85	3,423,935	-0.53(-2.18%)
Aug 30, 2005	24.52	24.78	24.28	24.38	1,400,993	-0.14(-0.55%)
Aug 29, 2005	24.73	24.57	24.17	24.52	1,664,389	-0.21(-0.87%)
Aug 26, 2005	24.73	24.98	24.60	24.73	997,219	-0.19(-0.75%)
Aug 25, 2005	24.68	24.95	24.64	24.92	777,115	+0.14(+0.55%)
Aug 24, 2005	24.54	24.90	24.52	24.78	797,903	+0.16(+0.64%)
Aug 23, 2005	24.42	24.69	24.42	24.62	657,740	+0.10(+0.42%)
Aug 22, 2005	24.82	24.82	24.48	24.52	939,996	-0.36(-1.46%)
Aug 19, 2005	24.98	25.04	24.78	24.88	524,863	-0.13(-0.50%)
Aug 18, 2005	25.17	25.23	24.78	25.01	1,650,029	-0.35(-1.38%)
Aug 17, 2005	25.35	25.43	25.21	25.36	1,256,114	+0.06(+0.24%)
Aug 16, 2005	24.87	25.49	24.87	25.30	1,974,935	+0.62(+2.50%)
Aug 15, 2005	24.45	24.70	24.19	24.68	1,240,255	+0.19(+0.76%)
Aug 12, 2005	24.55	24.57	24.29	24.50	1,448,142	-0.14(-0.57%)
Aug 11, 2005	24.68	24.73	24.54	24.64	1,941,501	-0.05(-0.19%)
Aug 10, 2005	24.78	24.79	24.50	24.68	3,138,678	-0.10(-0.40%)
Aug 09, 2005	24.78	24.95	24.73	24.78	1,130,738	+0.00(+0.02%)
Aug 08, 2005	24.74	24.91	24.74	24.78	1,006,648	+0.04(+0.15%)
Aug 05, 2005	24.63	24.86	24.61	24.74	2,046,945	+0.11(+0.45%)
Aug 04, 2005	24.29	24.73	24.23	24.63	1,927,999	+0.28(+1.13%)
Aug 03, 2005	24.29	24.37	24.09	24.35	1,477,718	-0.10(-0.40%)
Aug 02, 2005	24.32	24.50	24.02	24.45	1,915,997	+0.13(+0.54%)
Aug 01, 2005	24.17	24.38	23.91	24.32	2,136,530	+0.04(+0.15%)
Jul 29, 2005	24.73	24.80	24.14	24.28	2,724,403	-0.46(-1.85%)
Jul 28, 2005	23.82	25.12	23.70	24.74	13,318,542	-2.26(-8.36%)
Jul 27, 2005	26.94	27.07	26.78	27.00	1,497,650	+0.07(+0.24%)
Jul 26, 2005	26.54	27.02	26.54	26.93	1,532,369	+0.31(+1.16%)
Jul 25, 2005	27.29	27.46	26.60	26.62	2,471,937	-0.06(-0.23%)
Jul 22, 2005	26.32	26.69	26.25	26.68	902,062	+0.36(+1.38%)
Jul 21, 2005	26.86	26.86	26.03	26.32	1,724,612	-0.54(-2.01%)
Jul 20, 2005	26.82	26.96	26.68	26.86	734,894	+0.04(+0.14%)
Jul 19, 2005	27.04	27.08	26.71	26.82	863,484	-0.15(-0.55%)
Jul 18, 2005	26.99	27.18	26.71	26.97	1,106,520	-0.01(-0.05%)
Jul 15, 2005	26.66	27.28	26.66	26.99	955,641	+0.34(+1.26%)
Jul 14, 2005	26.69	26.82	26.47	26.65	2,484,796	-0.13(-0.49%)
Jul 13, 2005	27.83	27.83	26.71	26.78	6,024,677	-1.05(-3.77%)
Jul 12, 2005	28.04	28.04	27.59	27.83	1,665,246	-0.21(-0.75%)
Jul 11, 2005	27.97	28.04	27.78	28.04	1,332,840	+0.07(+0.25%)
Jul 08, 2005	28.07	28.15	27.86	27.97	2,129,672	-0.35(-1.22%)
Jul 07, 2005	28.15	28.45	28.00	28.32	822,335	-0.04(-0.15%)
Jul 06, 2005	28.88	28.88	28.07	28.36	1,841,844	-0.59(-2.03%)
Jul 05, 2005	28.70	29.02	28.70	28.95	724,607	+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.