Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	24.36	24.49	24.17	24.35	30,000	-0.06(-0.25%)
Oct 28, 2005	24.48	24.49	24.20	24.41	33,400	-0.02(-0.08%)
Oct 27, 2005	24.55	24.55	24.30	24.43	16,800	-0.03(-0.12%)
Oct 26, 2005	24.50	24.50	24.17	24.46	24,200	-0.10(-0.41%)
Oct 25, 2005	24.70	24.71	24.55	24.56	26,100	-0.08(-0.32%)
Oct 24, 2005	24.95	24.95	24.63	24.64	23,400	-0.31(-1.24%)
Oct 21, 2005	24.90	25.04	24.85	24.95	25,000	-0.01(-0.04%)
Oct 20, 2005	25.02	25.04	24.92	24.96	40,100	+0.01(+0.04%)
Oct 19, 2005	25.08	25.10	24.92	24.95	53,800	-0.10(-0.40%)
Oct 18, 2005	24.98	25.09	24.81	25.05	24,500	+0.18(+0.72%)
Oct 17, 2005	24.80	24.92	24.80	24.87	41,500	-0.01(-0.04%)
Oct 14, 2005	25.02	25.04	24.84	24.88	24,300	-0.12(-0.48%)
Oct 13, 2005	25.06	25.07	25.00	25.00	18,600	-0.06(-0.24%)
Oct 12, 2005	25.13	25.13	25.03	25.06	15,600	+0.00(+0.00%)
Oct 11, 2005	25.20	25.20	24.84	25.06	39,300	-0.07(-0.28%)
Oct 10, 2005	25.15	25.15	25.05	25.13	6,600	+0.06(+0.24%)
Oct 07, 2005	25.07	25.20	25.00	25.07	28,600	+0.07(+0.28%)
Oct 06, 2005	24.90	25.10	24.90	25.00	25,800	-0.07(-0.28%)
Oct 05, 2005	25.10	25.15	25.07	25.07	17,100	-0.09(-0.36%)
Oct 04, 2005	25.14	25.18	25.07	25.16	35,300	-0.02(-0.08%)
Oct 03, 2005	25.15	25.40	25.10	25.18	22,300	+0.01(+0.04%)
Sep 30, 2005	25.09	25.23	25.05	25.17	16,700	+0.04(+0.16%)
Sep 29, 2005	24.95	25.13	24.90	25.13	23,600	+0.13(+0.52%)
Sep 28, 2005	24.83	25.00	24.71	25.00	36,800	-0.21(-0.83%)
Sep 27, 2005	25.22	25.28	25.04	25.21	20,300	-0.01(-0.04%)
Sep 26, 2005	25.31	25.33	24.98	25.22	29,000	-0.08(-0.32%)
Sep 23, 2005	25.30	25.36	25.22	25.30	11,400	-0.03(-0.12%)
Sep 22, 2005	25.40	25.46	25.25	25.33	20,300	-0.11(-0.43%)
Sep 21, 2005	25.45	25.45	25.30	25.44	18,200	+0.07(+0.28%)
Sep 20, 2005	25.46	25.48	25.34	25.37	23,500	-0.03(-0.12%)
Sep 19, 2005	25.40	25.46	25.37	25.40	11,300	-0.10(-0.39%)
Sep 16, 2005	25.38	25.56	25.38	25.50	14,600	+0.02(+0.08%)
Sep 15, 2005	25.44	25.48	25.42	25.48	5,800	+0.06(+0.24%)
Sep 14, 2005	25.55	25.68	25.35	25.42	36,700	-0.11(-0.43%)
Sep 13, 2005	25.76	25.76	25.52	25.53	34,700	+0.03(+0.12%)
Sep 12, 2005	25.75	25.75	25.42	25.50	37,800	-0.28(-1.09%)
Sep 09, 2005	25.78	25.85	25.78	25.78	16,700	-0.02(-0.08%)
Sep 08, 2005	25.85	25.86	25.80	25.80	18,800	-0.04(-0.15%)
Sep 07, 2005	25.79	25.89	25.75	25.84	19,700	-0.01(-0.04%)
Sep 06, 2005	25.80	25.86	25.79	25.85	16,400	+0.00(+0.00%)
Sep 02, 2005	25.85	25.85	25.81	25.85	9,600	+0.04(+0.15%)
Sep 01, 2005	25.85	25.90	25.81	25.81	29,800	-0.04(-0.15%)
Aug 31, 2005	25.91	25.95	25.82	25.85	21,500	-0.09(-0.35%)
Aug 30, 2005	26.00	26.00	25.86	25.94	28,600	-0.01(-0.04%)
Aug 29, 2005	25.90	25.97	25.79	25.95	20,400	+0.05(+0.19%)
Aug 26, 2005	25.85	25.90	25.85	25.90	11,400	+0.12(+0.47%)
Aug 25, 2005	25.78	25.95	25.76	25.78	37,900	-0.02(-0.08%)
Aug 24, 2005	25.71	25.83	25.71	25.80	14,900	+0.09(+0.35%)
Aug 23, 2005	25.72	25.80	25.64	25.71	24,300	+0.02(+0.08%)
Aug 22, 2005	25.70	25.70	25.62	25.69	11,900	-0.07(-0.27%)
Aug 19, 2005	25.72	25.88	25.64	25.76	6,900	+0.09(+0.35%)
Aug 18, 2005	25.67	25.68	25.60	25.67	51,200	+0.03(+0.12%)
Aug 17, 2005	25.60	25.71	25.57	25.64	18,800	+0.04(+0.16%)
Aug 16, 2005	25.58	25.63	25.52	25.60	23,300	+0.01(+0.04%)
Aug 15, 2005	25.59	25.61	25.52	25.59	18,200	-0.04(-0.16%)
Aug 12, 2005	25.60	25.68	25.55	25.63	63,300	+0.07(+0.27%)
Aug 11, 2005	25.60	25.63	25.56	25.56	9,100	+0.00(+0.00%)
Aug 10, 2005	25.57	25.65	25.54	25.56	8,000	-0.03(-0.12%)
Aug 09, 2005	25.60	25.64	25.55	25.59	25,500	+0.09(+0.35%)
Aug 08, 2005	25.56	25.56	25.50	25.50	15,200	-0.04(-0.17%)
Aug 05, 2005	25.55	25.64	25.50	25.54	13,600	-0.09(-0.34%)
Aug 04, 2005	25.75	25.89	25.58	25.63	13,100	-0.07(-0.27%)
Aug 03, 2005	25.65	25.90	25.65	25.70	22,800	+0.14(+0.55%)
Aug 02, 2005	25.64	25.66	25.53	25.56	26,300	+0.00(+0.00%)

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.