Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	28.85	29.08	28.66	28.81	189,783	-0.02(-0.09%)
Sep 29, 2005	28.32	28.99	28.17	28.84	198,538	+0.49(+1.72%)
Sep 28, 2005	28.54	28.62	28.26	28.35	460,020	-0.12(-0.41%)
Sep 27, 2005	28.51	28.52	28.11	28.47	137,945	+0.09(+0.32%)
Sep 26, 2005	28.43	28.74	28.23	28.38	167,942	+0.13(+0.47%)
Sep 23, 2005	28.24	28.45	27.90	28.24	190,523	+0.22(+0.79%)
Sep 22, 2005	28.02	28.38	27.88	28.02	284,970	-0.13(-0.47%)
Sep 21, 2005	28.38	28.85	27.60	28.15	368,407	+0.01(+0.03%)
Sep 20, 2005	28.54	28.70	27.99	28.14	154,771	-0.56(-1.95%)
Sep 19, 2005	28.56	28.97	28.56	28.71	74,429	-0.03(-0.11%)
Sep 16, 2005	28.87	29.03	28.60	28.74	164,029	-0.07(-0.23%)
Sep 15, 2005	28.60	29.66	28.59	28.80	132,430	+0.21(+0.75%)
Sep 14, 2005	29.27	29.37	28.52	28.59	181,601	-0.73(-2.50%)
Sep 13, 2005	29.79	29.79	29.18	29.32	101,390	-0.35(-1.20%)
Sep 12, 2005	29.31	29.78	29.31	29.68	90,009	+0.23(+0.78%)
Sep 09, 2005	29.70	29.70	29.33	29.45	78,995	-0.26(-0.89%)
Sep 08, 2005	29.70	29.79	29.43	29.71	153,910	-0.04(-0.14%)
Sep 07, 2005	29.81	29.87	29.49	29.75	83,796	-0.10(-0.33%)
Sep 06, 2005	29.71	29.98	29.11	29.85	78,663	+0.27(+0.92%)
Sep 02, 2005	29.35	29.79	29.22	29.58	115,497	+0.08(+0.28%)
Sep 01, 2005	30.14	30.22	29.33	29.50	205,343	-0.69(-2.30%)
Aug 31, 2005	29.25	30.29	29.25	30.19	262,244	+0.62(+2.09%)
Aug 30, 2005	29.28	29.70	29.04	29.57	199,133	+0.40(+1.39%)
Aug 29, 2005	28.59	29.17	28.51	29.17	220,000	+0.71(+2.49%)
Aug 26, 2005	29.42	29.42	28.45	28.46	164,169	-0.95(-3.23%)
Aug 25, 2005	28.84	29.68	28.84	29.41	395,938	+0.92(+3.21%)
Aug 24, 2005	28.10	28.81	28.10	28.49	162,208	+0.21(+0.73%)
Aug 23, 2005	28.26	28.44	28.02	28.29	133,983	+0.02(+0.09%)
Aug 22, 2005	28.30	28.57	28.17	28.26	141,735	-0.18(-0.64%)
Aug 19, 2005	28.85	28.85	28.38	28.44	124,284	-0.33(-1.15%)
Aug 18, 2005	29.00	29.22	28.41	28.77	277,311	-0.37(-1.27%)
Aug 17, 2005	29.57	29.57	29.01	29.14	156,194	-0.40(-1.37%)
Aug 16, 2005	29.48	29.61	29.42	29.55	173,991	-0.08(-0.28%)
Aug 15, 2005	29.58	30.07	29.47	29.63	141,824	-0.02(-0.08%)
Aug 12, 2005	29.76	29.86	29.59	29.65	143,109	-0.25(-0.83%)
Aug 11, 2005	29.83	30.07	29.75	29.90	250,766	+0.02(+0.08%)
Aug 10, 2005	29.78	29.90	29.56	29.88	217,789	+0.20(+0.67%)
Aug 09, 2005	29.50	29.79	29.46	29.68	290,310	+0.10(+0.33%)
Aug 08, 2005	29.69	29.84	29.51	29.58	177,846	-0.03(-0.11%)
Aug 05, 2005	29.72	29.84	29.42	29.61	104,647	-0.10(-0.33%)
Aug 04, 2005	29.95	29.95	29.48	29.71	260,998	-0.12(-0.39%)
Aug 03, 2005	29.96	30.06	29.68	29.83	138,841	-0.20(-0.66%)
Aug 02, 2005	30.03	30.11	29.74	30.03	186,647	+0.06(+0.19%)
Aug 01, 2005	29.96	30.20	29.88	29.97	202,437	-0.09(-0.30%)
Jul 29, 2005	29.94	30.30	29.79	30.06	129,925	-0.05(-0.16%)
Jul 28, 2005	29.90	30.14	29.79	30.11	125,937	+0.31(+1.05%)
Jul 27, 2005	29.46	29.90	29.46	29.79	178,878	+0.16(+0.56%)
Jul 26, 2005	29.87	30.00	29.32	29.63	372,736	-0.21(-0.69%)
Jul 25, 2005	30.21	30.33	29.65	29.84	293,886	-0.52(-1.71%)
Jul 22, 2005	30.54	30.70	30.22	30.36	215,776	+0.04(+0.14%)
Jul 21, 2005	30.95	31.41	30.31	30.31	750,625	-0.13(-0.43%)
Jul 20, 2005	29.84	30.46	29.84	30.45	244,937	+0.54(+1.82%)
Jul 19, 2005	30.10	30.23	29.75	29.90	233,036	+0.19(+0.64%)
Jul 18, 2005	30.03	30.17	29.71	29.71	260,321	-0.34(-1.13%)
Jul 15, 2005	29.68	30.22	29.58	30.05	298,091	+0.74(+2.53%)
Jul 14, 2005	29.55	29.61	29.19	29.31	157,769	-0.06(-0.20%)
Jul 13, 2005	29.49	29.68	29.28	29.37	132,028	-0.03(-0.11%)
Jul 12, 2005	29.65	29.65	29.22	29.40	111,466	-0.31(-1.03%)
Jul 11, 2005	29.56	29.72	29.37	29.70	157,075	+0.34(+1.15%)
Jul 08, 2005	29.04	29.40	28.81	29.37	172,407	+0.18(+0.62%)
Jul 07, 2005	29.03	29.28	28.80	29.18	154,978	+0.13(+0.45%)
Jul 06, 2005	29.05	29.26	28.93	29.05	118,465	-0.15(-0.51%)
Jul 05, 2005	29.29	29.29	28.88	29.20	200,755	-0.07(-0.23%)

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.