Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	26.08	26.13	25.86	26.03	179,011	-0.11(-0.41%)
Sep 29, 2005	25.75	26.34	25.64	26.13	218,967	+0.35(+1.34%)
Sep 28, 2005	25.72	25.88	25.63	25.79	435,646	+0.07(+0.29%)
Sep 27, 2005	25.42	25.91	25.39	25.71	290,079	+0.26(+1.03%)
Sep 26, 2005	25.12	25.68	25.12	25.45	339,716	+0.34(+1.33%)
Sep 23, 2005	25.12	25.20	24.51	25.12	256,635	+0.35(+1.42%)
Sep 22, 2005	24.51	24.80	24.32	24.76	265,084	+0.28(+1.16%)
Sep 21, 2005	25.00	25.13	24.47	24.48	333,907	-0.55(-2.18%)
Sep 20, 2005	25.05	25.08	24.93	25.03	201,541	+0.03(+0.11%)
Sep 19, 2005	24.74	25.10	24.74	25.00	301,520	+0.17(+0.69%)
Sep 16, 2005	25.03	25.18	24.80	24.83	672,040	-0.12(-0.48%)
Sep 15, 2005	24.54	25.00	24.54	24.95	281,982	+0.43(+1.76%)
Sep 14, 2005	24.65	24.71	24.49	24.51	236,393	-0.05(-0.19%)
Sep 13, 2005	24.77	24.83	24.56	24.56	256,283	-0.23(-0.92%)
Sep 12, 2005	24.88	24.97	24.77	24.79	247,834	-0.18(-0.73%)
Sep 09, 2005	24.85	25.08	24.85	24.97	248,714	+0.12(+0.48%)
Sep 08, 2005	25.22	25.26	24.80	24.85	355,558	-0.42(-1.66%)
Sep 07, 2005	25.45	25.47	25.08	25.27	207,350	-0.23(-0.89%)
Sep 06, 2005	25.56	25.64	25.40	25.50	178,307	-0.06(-0.22%)
Sep 02, 2005	25.59	25.67	25.42	25.55	132,718	-0.01(-0.04%)
Sep 01, 2005	25.71	25.79	25.43	25.57	352,918	-0.14(-0.55%)
Aug 31, 2005	25.74	25.95	25.66	25.71	286,206	-0.09(-0.33%)
Aug 30, 2005	25.88	25.95	25.61	25.79	193,972	-0.09(-0.35%)
Aug 29, 2005	25.37	25.90	25.37	25.88	128,141	+0.28(+1.09%)
Aug 26, 2005	26.01	26.01	25.48	25.61	116,348	-0.41(-1.57%)
Aug 25, 2005	25.74	26.11	25.63	26.01	100,506	+0.34(+1.33%)
Aug 24, 2005	25.65	26.22	25.57	25.67	155,952	-0.02(-0.09%)
Aug 23, 2005	25.67	25.80	25.34	25.70	246,778	+0.03(+0.11%)
Aug 22, 2005	25.54	25.71	25.36	25.67	322,114	+0.22(+0.85%)
Aug 19, 2005	25.51	25.62	25.30	25.45	145,039	-0.07(-0.27%)
Aug 18, 2005	25.76	25.76	25.46	25.52	194,148	-0.31(-1.21%)
Aug 17, 2005	26.00	26.20	25.79	25.83	190,628	-0.17(-0.66%)
Aug 16, 2005	26.16	26.29	26.00	26.00	173,730	-0.22(-0.84%)
Aug 15, 2005	25.96	26.30	25.91	26.22	1,546,150	+0.20(+0.76%)
Aug 12, 2005	26.42	26.46	25.91	26.03	194,500	-0.45(-1.72%)
Aug 11, 2005	26.19	26.53	26.07	26.48	217,383	+0.15(+0.58%)
Aug 10, 2005	26.33	26.68	26.14	26.33	1,501,617	+0.05(+0.19%)
Aug 09, 2005	26.32	26.62	26.23	26.28	189,220	+0.01(+0.04%)
Aug 08, 2005	26.56	26.73	26.13	26.26	458,353	-0.25(-0.94%)
Aug 05, 2005	27.11	27.11	26.33	26.51	240,265	-0.56(-2.06%)
Aug 04, 2005	27.61	27.61	27.07	27.07	188,868	-0.48(-1.75%)
Aug 03, 2005	27.48	27.92	27.34	27.55	224,952	-0.04(-0.14%)
Aug 02, 2005	27.18	27.68	27.18	27.59	136,414	+0.49(+1.80%)
Aug 01, 2005	27.50	27.69	27.03	27.11	274,413	-0.35(-1.26%)
Jul 29, 2005	27.21	27.51	27.21	27.45	286,030	+0.18(+0.67%)
Jul 28, 2005	27.36	27.44	27.24	27.27	255,579	+0.00(+0.00%)
Jul 27, 2005	27.32	27.38	27.15	27.27	199,605	-0.08(-0.29%)
Jul 26, 2005	27.24	27.54	27.19	27.35	151,200	+0.13(+0.48%)
Jul 25, 2005	27.60	27.67	27.08	27.22	164,577	-0.41(-1.50%)
Jul 22, 2005	26.96	27.63	26.91	27.63	221,431	+0.65(+2.40%)
Jul 21, 2005	27.80	27.80	26.98	26.99	198,901	-0.76(-2.74%)
Jul 20, 2005	27.33	27.75	27.21	27.75	241,321	+0.33(+1.20%)
Jul 19, 2005	27.51	27.51	27.18	27.42	167,922	-0.09(-0.33%)
Jul 18, 2005	27.57	27.70	27.44	27.51	180,243	-0.09(-0.33%)
Jul 15, 2005	27.80	27.96	27.57	27.60	166,689	-0.27(-0.96%)
Jul 14, 2005	28.31	28.37	27.63	27.87	381,961	-0.44(-1.57%)
Jul 13, 2005	28.68	28.91	27.89	28.31	692,282	-0.66(-2.27%)
Jul 12, 2005	29.21	29.21	28.90	28.97	218,087	-0.18(-0.62%)
Jul 11, 2005	28.83	29.37	28.76	29.15	194,324	+0.41(+1.44%)
Jul 08, 2005	28.18	28.79	28.16	28.74	187,108	+0.51(+1.81%)
Jul 07, 2005	28.06	28.39	27.98	28.22	340,772	+0.16(+0.59%)
Jul 06, 2005	28.49	28.57	28.05	28.06	288,143	-0.70(-2.45%)
Jul 05, 2005	28.46	28.92	28.46	28.76	174,786	+0.30(+1.06%)

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.