Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	27.53	27.57	27.21	27.38	1,123,552	-0.10(-0.36%)
Oct 28, 2005	27.18	27.52	27.18	27.48	1,042,979	+0.36(+1.34%)
Oct 27, 2005	27.44	27.52	27.10	27.12	556,279	-0.26(-0.94%)
Oct 26, 2005	27.06	27.56	26.90	27.38	850,787	+0.36(+1.35%)
Oct 25, 2005	27.40	27.40	26.82	27.01	1,417,456	-0.35(-1.27%)
Oct 24, 2005	27.20	27.38	27.02	27.36	1,005,652	+0.33(+1.23%)
Oct 21, 2005	26.74	27.03	26.27	27.03	2,966,945	+0.44(+1.65%)
Oct 20, 2005	26.96	26.96	26.45	26.59	1,282,402	-0.37(-1.38%)
Oct 19, 2005	26.70	27.02	26.43	26.96	1,403,564	+0.21(+0.77%)
Oct 18, 2005	26.88	27.08	26.52	26.76	1,936,650	+0.48(+1.83%)
Oct 17, 2005	26.26	26.34	26.11	26.27	721,532	-0.04(-0.16%)
Oct 14, 2005	26.37	26.45	26.05	26.32	550,722	+0.12(+0.47%)
Oct 13, 2005	26.13	26.66	26.08	26.19	854,774	-0.05(-0.19%)
Oct 12, 2005	26.24	26.56	26.19	26.24	892,101	-0.01(-0.03%)
Oct 11, 2005	26.36	26.52	26.11	26.25	699,909	-0.11(-0.41%)
Oct 10, 2005	26.57	26.61	26.19	26.36	1,029,932	+0.50(+1.92%)
Oct 07, 2005	25.76	26.01	25.76	25.86	791,837	+0.15(+0.58%)
Oct 06, 2005	25.88	26.18	25.60	25.71	962,043	-0.18(-0.70%)
Oct 05, 2005	26.42	26.47	25.89	25.89	586,841	-0.52(-1.97%)
Oct 04, 2005	26.86	27.06	26.42	26.42	690,970	-0.44(-1.63%)
Oct 03, 2005	26.90	27.14	26.62	26.85	1,570,146	+0.42(+1.60%)
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%)

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.