Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	28.03	28.05	27.36	27.49	128,974	-0.38(-1.37%)
Sep 29, 2005	27.61	27.87	27.30	27.87	83,871	+0.45(+1.63%)
Sep 28, 2005	27.47	28.04	27.10	27.42	168,279	+0.03(+0.10%)
Sep 27, 2005	27.42	27.53	26.93	27.40	209,302	+0.01(+0.03%)
Sep 26, 2005	27.39	27.59	27.15	27.39	252,687	+0.57(+2.12%)
Sep 23, 2005	26.82	27.19	26.77	26.82	208,013	-0.20(-0.76%)
Sep 22, 2005	27.02	27.28	26.81	27.02	154,533	-0.33(-1.19%)
Sep 21, 2005	27.79	27.95	27.04	27.35	158,292	-0.43(-1.54%)
Sep 20, 2005	27.47	28.08	27.42	27.78	377,474	+0.17(+0.61%)
Sep 19, 2005	27.47	27.80	26.63	27.61	219,396	+0.07(+0.24%)
Sep 16, 2005	28.34	28.39	27.54	27.54	299,294	-0.62(-2.21%)
Sep 15, 2005	28.14	28.52	27.95	28.17	76,354	+0.03(+0.10%)
Sep 14, 2005	28.65	28.95	28.09	28.14	86,770	-0.75(-2.58%)
Sep 13, 2005	29.05	29.15	28.77	28.89	74,528	-0.20(-0.67%)
Sep 12, 2005	29.01	29.36	28.87	29.08	203,932	+0.06(+0.19%)
Sep 09, 2005	29.05	29.15	28.83	29.03	333,874	-0.11(-0.38%)
Sep 08, 2005	29.38	29.38	28.92	29.14	65,615	-0.38(-1.29%)
Sep 07, 2005	29.34	29.56	29.19	29.52	51,332	+0.17(+0.57%)
Sep 06, 2005	29.05	29.58	28.68	29.35	111,363	+0.47(+1.64%)
Sep 02, 2005	29.26	29.30	28.70	28.88	60,675	-0.37(-1.27%)
Sep 01, 2005	29.47	29.52	29.00	29.25	62,930	-0.09(-0.32%)
Aug 31, 2005	29.24	29.34	28.36	29.34	97,080	+0.55(+1.91%)
Aug 30, 2005	28.76	28.91	28.49	28.79	80,434	+0.08(+0.29%)
Aug 29, 2005	28.26	28.76	27.78	28.71	119,632	+0.45(+1.58%)
Aug 26, 2005	29.02	29.02	27.84	28.26	99,335	-0.57(-1.97%)
Aug 25, 2005	28.40	29.10	28.21	28.83	67,333	+0.57(+2.01%)
Aug 24, 2005	28.21	28.93	28.06	28.26	121,350	-0.45(-1.56%)
Aug 23, 2005	29.33	29.33	28.47	28.71	72,058	-0.54(-1.85%)
Aug 22, 2005	28.87	29.29	28.73	29.25	138,962	+0.74(+2.61%)
Aug 19, 2005	28.33	28.73	28.31	28.50	41,452	+0.18(+0.62%)
Aug 18, 2005	28.33	28.88	28.32	28.33	131,122	-0.22(-0.78%)
Aug 17, 2005	28.40	28.78	28.23	28.55	114,906	+0.05(+0.16%)
Aug 16, 2005	28.40	28.70	28.35	28.50	140,680	+0.00(+0.00%)
Aug 15, 2005	28.77	28.97	28.27	28.50	164,198	-0.37(-1.29%)
Aug 12, 2005	28.87	29.05	28.34	28.88	94,073	+0.09(+0.32%)
Aug 11, 2005	28.54	28.93	28.40	28.78	77,964	+0.20(+0.68%)
Aug 10, 2005	28.42	28.92	28.37	28.59	126,719	+0.17(+0.59%)
Aug 09, 2005	29.01	29.10	28.38	28.42	77,750	-0.35(-1.23%)
Aug 08, 2005	28.91	29.07	28.62	28.77	86,770	+0.07(+0.26%)
Aug 05, 2005	28.91	29.03	28.65	28.70	92,999	-0.09(-0.32%)
Aug 04, 2005	29.15	29.15	28.73	28.79	112,651	-0.40(-1.37%)
Aug 03, 2005	29.29	29.50	29.03	29.19	90,099	-0.19(-0.63%)
Aug 02, 2005	29.35	29.62	29.30	29.38	90,207	+0.12(+0.41%)
Aug 01, 2005	29.40	29.53	29.17	29.26	256,661	-0.14(-0.48%)
Jul 29, 2005	29.68	29.70	29.36	29.40	186,106	-0.30(-1.00%)
Jul 28, 2005	29.84	29.86	29.46	29.70	110,826	-0.08(-0.28%)
Jul 27, 2005	30.12	30.12	29.57	29.78	104,704	-0.30(-0.99%)
Jul 26, 2005	29.94	30.46	29.84	30.08	189,327	+0.17(+0.56%)
Jul 25, 2005	29.89	30.19	29.88	29.91	190,723	+0.02(+0.06%)
Jul 22, 2005	29.75	30.11	29.49	29.89	225,625	+0.33(+1.10%)
Jul 21, 2005	30.26	30.38	29.57	29.57	161,943	-0.65(-2.16%)
Jul 20, 2005	29.79	30.54	29.79	30.22	305,308	+0.43(+1.44%)
Jul 19, 2005	29.33	29.97	29.33	29.79	116,947	+0.46(+1.56%)
Jul 18, 2005	30.11	30.11	29.29	29.33	132,304	-0.83(-2.75%)
Jul 15, 2005	29.77	30.17	29.66	30.16	108,463	+0.40(+1.35%)
Jul 14, 2005	30.22	30.25	29.69	29.76	87,522	-0.32(-1.05%)
Jul 13, 2005	30.87	30.92	29.67	30.08	106,852	-0.69(-2.24%)
Jul 12, 2005	30.96	31.44	30.44	30.77	116,195	-0.15(-0.48%)
Jul 11, 2005	29.84	31.16	29.84	30.92	84,300	+1.12(+3.75%)
Jul 08, 2005	29.70	30.07	29.61	29.80	174,185	+0.10(+0.34%)
Jul 07, 2005	29.70	29.78	29.31	29.70	141,432	-0.24(-0.81%)
Jul 06, 2005	30.83	30.85	29.88	29.94	125,323	-0.88(-2.87%)
Jul 05, 2005	29.52	30.91	29.27	30.82	181,595	+1.17(+3.96%)

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.