Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	27.62	27.70	27.17	27.46	618,400	-0.09(-0.33%)
Sep 29, 2005	27.59	27.66	27.30	27.55	950,900	-0.04(-0.14%)
Sep 28, 2005	27.91	28.00	27.11	27.59	676,100	-0.25(-0.90%)
Sep 27, 2005	28.18	28.18	27.71	27.84	208,600	-0.24(-0.85%)
Sep 26, 2005	28.20	28.25	27.77	28.08	616,200	+0.08(+0.29%)
Sep 23, 2005	28.00	28.30	27.60	28.00	597,900	+0.01(+0.04%)
Sep 22, 2005	27.68	28.28	27.39	27.99	345,300	+0.34(+1.23%)
Sep 21, 2005	28.10	28.10	27.16	27.65	1,154,800	-0.57(-2.02%)
Sep 20, 2005	28.72	28.93	28.18	28.22	507,500	-0.58(-2.01%)
Sep 19, 2005	29.30	29.32	28.75	28.80	485,000	-0.47(-1.61%)
Sep 16, 2005	29.65	29.76	29.25	29.27	402,900	-0.49(-1.65%)
Sep 15, 2005	30.08	30.08	29.71	29.76	128,300	-0.24(-0.80%)
Sep 14, 2005	30.35	30.35	29.87	30.00	468,900	-0.27(-0.89%)
Sep 13, 2005	30.33	30.41	30.18	30.27	283,400	-0.16(-0.53%)
Sep 12, 2005	30.34	30.63	30.26	30.43	218,800	+0.26(+0.86%)
Sep 09, 2005	30.06	30.24	29.78	30.17	173,700	+0.17(+0.57%)
Sep 08, 2005	29.79	30.21	29.52	30.00	197,600	-0.04(-0.13%)
Sep 07, 2005	30.50	30.50	30.02	30.04	171,200	-0.46(-1.51%)
Sep 06, 2005	30.37	31.13	30.08	30.50	496,000	+0.23(+0.76%)
Sep 02, 2005	30.56	30.60	30.21	30.27	121,100	-0.24(-0.79%)
Sep 01, 2005	30.51	30.75	30.22	30.51	255,700	+0.27(+0.89%)
Aug 31, 2005	29.98	30.30	29.85	30.24	354,400	+0.26(+0.87%)
Aug 30, 2005	29.74	30.20	29.65	29.98	279,200	+0.14(+0.47%)
Aug 29, 2005	29.53	30.00	29.37	29.84	250,100	+0.23(+0.78%)
Aug 26, 2005	30.10	30.11	29.60	29.61	186,000	-0.49(-1.63%)
Aug 25, 2005	30.18	30.55	29.99	30.10	254,500	-0.08(-0.27%)
Aug 24, 2005	29.90	30.31	29.85	30.18	831,300	+0.34(+1.14%)
Aug 23, 2005	29.66	30.01	29.52	29.84	494,000	+0.34(+1.15%)
Aug 22, 2005	29.00	29.64	28.83	29.50	863,000	+0.56(+1.94%)
Aug 19, 2005	28.40	28.95	28.40	28.94	358,000	+0.59(+2.08%)
Aug 18, 2005	28.68	28.68	28.33	28.35	300,600	-0.15(-0.53%)
Aug 17, 2005	30.00	30.61	28.43	28.50	278,900	-0.16(-0.56%)
Aug 16, 2005	29.10	29.45	28.51	28.66	795,800	-0.65(-2.22%)
Aug 15, 2005	29.28	29.60	29.03	29.31	1,326,000	+0.06(+0.21%)
Aug 12, 2005	27.75	29.75	27.70	29.25	1,723,500	+2.57(+9.63%)
Aug 11, 2005	26.72	26.85	26.55	26.68	430,600	-0.15(-0.56%)
Aug 10, 2005	27.10	27.26	26.68	26.83	316,200	-0.22(-0.81%)
Aug 09, 2005	27.30	27.40	26.99	27.05	269,800	-0.07(-0.26%)
Aug 08, 2005	27.28	27.53	27.00	27.12	569,100	-0.28(-1.02%)
Aug 05, 2005	27.75	27.75	27.20	27.40	493,300	-0.33(-1.19%)
Aug 04, 2005	27.80	28.00	27.31	27.73	437,900	-0.18(-0.64%)
Aug 03, 2005	28.20	28.28	27.90	27.91	517,300	-0.38(-1.34%)
Aug 02, 2005	28.23	28.40	28.16	28.29	427,500	+0.09(+0.32%)
Aug 01, 2005	28.18	28.52	28.18	28.20	493,700	-0.09(-0.32%)
Jul 29, 2005	28.50	28.58	28.14	28.29	444,500	-0.21(-0.74%)
Jul 28, 2005	28.10	28.58	28.09	28.50	916,200	+0.42(+1.50%)
Jul 27, 2005	27.67	28.10	27.67	28.08	543,600	+0.45(+1.63%)
Jul 26, 2005	27.50	28.21	27.50	27.63	1,626,700	+0.03(+0.11%)
Jul 25, 2005	26.95	27.85	26.90	27.60	1,398,700	+1.10(+4.15%)
Jul 22, 2005	26.00	26.81	26.00	26.50	910,300	+0.59(+2.28%)
Jul 21, 2005	25.99	26.00	25.61	25.91	665,400	-0.08(-0.31%)
Jul 20, 2005	25.99	26.03	25.85	25.99	476,200	+0.00(+0.00%)
Jul 19, 2005	25.93	26.22	25.76	25.99	630,500	+0.00(+0.00%)
Jul 18, 2005	26.22	26.35	25.88	25.99	541,200	-0.31(-1.18%)
Jul 15, 2005	26.34	26.45	26.26	26.30	370,800	-0.17(-0.64%)
Jul 14, 2005	26.68	26.70	26.43	26.47	785,700	-0.02(-0.08%)
Jul 13, 2005	26.56	26.74	26.40	26.49	631,800	-0.05(-0.19%)
Jul 12, 2005	26.74	26.85	26.40	26.54	707,000	-0.25(-0.93%)
Jul 11, 2005	26.61	27.00	26.56	26.79	343,100	+0.27(+1.02%)
Jul 08, 2005	25.75	26.63	25.74	26.52	1,737,600	+0.74(+2.87%)
Jul 07, 2005	25.88	25.94	25.60	25.78	963,900	-0.10(-0.39%)
Jul 06, 2005	25.83	26.03	25.75	25.88	477,100	-0.07(-0.27%)
Jul 05, 2005	25.90	26.10	25.85	25.95	477,200	+0.01(+0.04%)

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.