Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	24.40	24.49	24.18	24.42	29,335,448	+0.01(+0.06%)
Sep 29, 2005	24.15	24.48	23.99	24.40	30,447,946	+0.12(+0.48%)
Sep 28, 2005	24.43	24.44	24.12	24.29	23,143,902	-0.11(-0.45%)
Sep 27, 2005	24.27	24.54	24.09	24.40	30,089,706	+0.27(+1.11%)
Sep 26, 2005	24.35	24.38	24.03	24.13	26,873,556	-0.09(-0.39%)
Sep 23, 2005	24.22	24.35	24.12	24.22	21,552,374	+0.07(+0.30%)
Sep 22, 2005	24.15	24.32	24.05	24.15	29,969,328	-0.18(-0.75%)
Sep 21, 2005	24.54	24.47	24.29	24.33	30,065,714	-0.21(-0.86%)
Sep 20, 2005	24.54	24.82	24.48	24.54	26,318,272	-0.15(-0.62%)
Sep 19, 2005	25.00	24.90	24.58	24.69	32,642,192	-0.30(-1.22%)
Sep 16, 2005	25.03	25.08	24.82	25.00	55,319,472	+0.07(+0.26%)
Sep 15, 2005	24.71	24.95	24.71	24.93	16,859,558	+0.24(+0.97%)
Sep 14, 2005	24.85	24.96	24.66	24.69	23,215,880	-0.17(-0.67%)
Sep 13, 2005	24.91	24.98	24.70	24.86	29,282,912	-0.11(-0.44%)
Sep 12, 2005	24.66	25.04	24.65	24.97	33,125,772	+0.33(+1.32%)
Sep 09, 2005	24.61	24.82	24.58	24.64	26,816,884	+0.09(+0.38%)
Sep 08, 2005	24.66	24.66	24.46	24.55	24,606,504	-0.12(-0.47%)
Sep 07, 2005	24.58	24.69	24.43	24.66	30,216,704	+0.05(+0.21%)
Sep 06, 2005	24.26	24.64	24.26	24.61	36,772,416	+0.44(+1.83%)
Sep 02, 2005	24.17	24.27	24.08	24.17	27,761,294	+0.14(+0.57%)
Sep 01, 2005	24.24	24.32	23.93	24.03	37,050,680	-0.34(-1.40%)
Aug 31, 2005	24.08	24.43	23.90	24.37	37,404,644	+0.27(+1.11%)
Aug 30, 2005	24.29	24.34	23.82	24.11	36,921,888	-0.26(-1.07%)
Aug 29, 2005	24.06	24.38	24.00	24.37	25,377,172	+0.16(+0.66%)
Aug 26, 2005	24.21	24.33	24.16	24.21	24,075,626	-0.09(-0.36%)
Aug 25, 2005	24.29	24.38	24.23	24.29	22,500,368	-0.03(-0.12%)
Aug 24, 2005	24.60	24.73	24.32	24.32	26,143,290	-0.31(-1.27%)
Aug 23, 2005	24.66	24.72	24.50	24.64	21,169,314	+0.00(+0.00%)
Aug 22, 2005	24.71	24.83	24.53	24.64	18,741,344	+0.01(+0.06%)
Aug 19, 2005	24.72	24.85	24.56	24.62	18,716,110	-0.03(-0.12%)
Aug 18, 2005	24.69	24.86	24.61	24.65	18,809,324	-0.08(-0.32%)
Aug 17, 2005	24.57	24.93	24.56	24.73	21,684,196	+0.16(+0.65%)
Aug 16, 2005	24.74	24.80	24.56	24.57	22,905,352	-0.24(-0.96%)
Aug 15, 2005	24.74	24.85	24.67	24.81	18,860,068	-0.03(-0.12%)
Aug 12, 2005	24.89	25.06	24.82	24.84	23,713,526	-0.19(-0.75%)
Aug 11, 2005	24.67	25.03	24.62	25.03	29,283,188	+0.46(+1.86%)
Aug 10, 2005	24.87	25.01	24.56	24.57	28,693,706	-0.19(-0.76%)
Aug 09, 2005	24.64	24.86	24.58	24.76	24,149,398	+0.28(+1.13%)
Aug 08, 2005	24.55	24.64	24.44	24.48	19,553,932	-0.04(-0.15%)
Aug 05, 2005	24.55	24.66	24.48	24.52	25,731,412	-0.15(-0.59%)
Aug 04, 2005	24.77	24.82	24.65	24.66	25,945,692	-0.14(-0.58%)
Aug 03, 2005	24.85	24.94	24.72	24.81	24,705,370	-0.03(-0.12%)
Aug 02, 2005	24.84	25.06	24.80	24.84	26,490,084	+0.00(+0.00%)
Aug 01, 2005	25.07	25.11	24.81	24.84	26,596,672	-0.18(-0.72%)
Jul 29, 2005	25.24	25.32	25.01	25.02	27,213,732	-0.28(-1.09%)
Jul 28, 2005	25.30	25.42	25.24	25.30	22,416,118	+0.06(+0.23%)
Jul 27, 2005	25.17	25.25	25.13	25.24	23,015,388	+0.07(+0.29%)
Jul 26, 2005	25.26	25.46	25.16	25.16	22,607,234	-0.05(-0.20%)
Jul 25, 2005	25.53	25.53	25.16	25.22	25,002,662	-0.22(-0.86%)
Jul 22, 2005	25.56	25.56	25.29	25.43	20,808,042	+0.05(+0.20%)
Jul 21, 2005	25.51	25.64	25.38	25.38	22,466,310	-0.22(-0.85%)
Jul 20, 2005	25.62	25.65	25.41	25.60	25,473,282	-0.02(-0.08%)
Jul 19, 2005	25.64	25.71	25.46	25.62	30,566,118	+0.09(+0.37%)
Jul 18, 2005	25.66	25.74	25.49	25.53	23,993,030	-0.24(-0.93%)
Jul 15, 2005	25.63	25.91	25.35	25.77	62,514,996	-0.07(-0.28%)
Jul 14, 2005	25.67	25.95	25.56	25.84	39,508,984	+0.33(+1.28%)
Jul 13, 2005	25.45	25.60	25.43	25.51	25,009,970	+0.06(+0.23%)
Jul 12, 2005	25.42	25.56	25.35	25.45	24,257,504	-0.01(-0.03%)
Jul 11, 2005	25.52	25.69	25.43	25.46	27,023,442	+0.09(+0.34%)
Jul 08, 2005	24.93	25.47	24.91	25.38	41,756,180	+0.59(+2.37%)
Jul 07, 2005	24.79	24.95	24.61	24.79	42,985,196	-0.10(-0.41%)
Jul 06, 2005	25.06	25.16	24.86	24.89	29,239,614	-0.29(-1.15%)
Jul 05, 2005	25.11	25.31	25.02	25.18	36,604,604	-0.01(-0.06%)

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.