Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	26.50	26.67	26.39	26.43	609,793	-0.08(-0.31%)
Sep 29, 2005	26.41	26.68	26.32	26.52	953,587	+0.11(+0.41%)
Sep 28, 2005	26.23	26.48	26.20	26.41	992,364	+0.18(+0.69%)
Sep 27, 2005	26.24	26.36	26.04	26.23	1,035,368	+0.04(+0.16%)
Sep 26, 2005	26.36	26.43	26.06	26.18	596,505	+0.03(+0.13%)
Sep 23, 2005	26.15	26.37	25.75	26.15	587,929	+0.16(+0.61%)
Sep 22, 2005	25.88	26.04	25.58	25.99	890,530	+0.12(+0.48%)
Sep 21, 2005	26.31	26.36	25.79	25.87	875,551	-0.62(-2.34%)
Sep 20, 2005	26.79	26.90	26.37	26.49	978,351	-0.19(-0.71%)
Sep 19, 2005	26.95	26.95	26.63	26.68	980,525	-0.31(-1.13%)
Sep 16, 2005	27.11	27.52	26.93	26.99	4,100,161	-0.01(-0.03%)
Sep 15, 2005	27.06	27.15	26.95	27.00	530,549	+0.03(+0.12%)
Sep 14, 2005	27.19	27.29	26.96	26.96	643,496	-0.31(-1.15%)
Sep 13, 2005	27.39	27.55	27.19	27.28	794,374	-0.14(-0.51%)
Sep 12, 2005	27.47	27.57	27.29	27.42	703,412	-0.15(-0.54%)
Sep 09, 2005	27.32	27.59	27.22	27.57	711,023	+0.24(+0.88%)
Sep 08, 2005	27.77	27.77	27.25	27.33	1,012,175	-0.50(-1.81%)
Sep 07, 2005	27.91	28.03	27.72	27.83	1,460,943	-0.05(-0.18%)
Sep 06, 2005	27.77	27.97	27.61	27.88	1,076,440	+0.46(+1.69%)
Sep 02, 2005	27.50	27.53	27.23	27.42	687,950	+0.10(+0.36%)
Sep 01, 2005	27.29	27.58	27.21	27.32	993,451	+0.00(+0.00%)
Aug 31, 2005	26.66	27.33	26.57	27.32	1,407,912	+0.75(+2.80%)
Aug 30, 2005	26.32	26.61	26.27	26.57	877,121	+0.09(+0.34%)
Aug 29, 2005	26.20	26.62	26.11	26.48	439,104	+0.20(+0.76%)
Aug 26, 2005	26.56	26.60	26.22	26.28	570,775	-0.33(-1.24%)
Aug 25, 2005	26.57	26.71	26.51	26.61	663,670	+0.19(+0.72%)
Aug 24, 2005	26.34	26.74	26.33	26.42	811,528	+0.13(+0.50%)
Aug 23, 2005	26.63	26.68	26.29	26.29	682,031	-0.30(-1.12%)
Aug 22, 2005	26.68	26.95	26.52	26.59	490,806	+0.02(+0.09%)
Aug 19, 2005	26.68	26.74	26.45	26.56	456,499	+0.08(+0.31%)
Aug 18, 2005	26.68	26.76	26.45	26.48	456,378	-0.35(-1.30%)
Aug 17, 2005	26.70	26.84	26.60	26.83	395,979	+0.12(+0.47%)
Aug 16, 2005	27.17	27.25	26.71	26.71	496,000	-0.46(-1.71%)
Aug 15, 2005	27.28	27.29	26.95	27.17	569,205	-0.15(-0.55%)
Aug 12, 2005	27.61	27.66	27.17	27.32	545,407	-0.46(-1.67%)
Aug 11, 2005	27.81	27.92	27.51	27.78	408,542	+0.14(+0.51%)
Aug 10, 2005	27.53	27.97	27.51	27.64	833,634	+0.25(+0.91%)
Aug 09, 2005	27.67	27.67	27.30	27.39	641,926	-0.19(-0.69%)
Aug 08, 2005	27.57	27.74	27.43	27.58	701,117	+0.14(+0.51%)
Aug 05, 2005	27.48	27.61	27.24	27.44	1,008,792	-0.12(-0.45%)
Aug 04, 2005	27.90	28.00	27.56	27.57	957,936	-0.35(-1.25%)
Aug 03, 2005	27.95	28.11	27.87	27.91	620,907	-0.06(-0.21%)
Aug 02, 2005	27.97	28.21	27.81	27.97	803,555	+0.08(+0.30%)
Aug 01, 2005	27.84	28.15	27.72	27.89	874,705	+0.09(+0.33%)
Jul 29, 2005	28.03	28.26	27.79	27.80	1,463,601	-0.21(-0.74%)
Jul 28, 2005	27.98	28.26	27.91	28.01	1,011,329	+0.18(+0.65%)
Jul 27, 2005	27.84	28.11	27.73	27.82	1,245,559	+0.09(+0.33%)
Jul 26, 2005	27.72	27.92	27.53	27.73	1,261,383	-0.06(-0.21%)
Jul 25, 2005	26.57	28.17	26.45	27.79	2,484,715	+1.38(+5.24%)
Jul 22, 2005	26.32	26.49	26.17	26.41	739,652	+0.09(+0.35%)
Jul 21, 2005	26.49	26.59	26.30	26.32	551,447	-0.26(-0.97%)
Jul 20, 2005	26.25	26.73	26.17	26.57	468,941	+0.33(+1.26%)
Jul 19, 2005	26.45	26.49	26.11	26.24	662,824	-0.06(-0.22%)
Jul 18, 2005	26.30	26.46	26.16	26.30	600,612	-0.13(-0.50%)
Jul 15, 2005	26.49	26.57	26.28	26.43	599,525	-0.06(-0.22%)
Jul 14, 2005	26.61	26.74	26.44	26.49	714,164	+0.20(+0.76%)
Jul 13, 2005	26.49	26.65	26.24	26.29	785,556	-0.26(-0.97%)
Jul 12, 2005	26.56	26.66	26.31	26.55	909,616	-0.13(-0.50%)
Jul 11, 2005	26.69	26.93	26.64	26.68	737,719	+0.12(+0.44%)
Jul 08, 2005	26.24	26.71	26.13	26.56	474,377	+0.33(+1.26%)
Jul 07, 2005	25.83	26.27	25.46	26.23	696,164	+0.07(+0.25%)
Jul 06, 2005	26.36	26.46	26.10	26.17	564,131	-0.32(-1.22%)
Jul 05, 2005	26.61	26.62	26.20	26.49	718,633	-0.20(-0.74%)

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.