Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	24.60	24.90	24.44	24.90	69,343	+0.12(+0.49%)
Sep 29, 2005	24.50	24.98	24.44	24.78	67,843	+0.15(+0.61%)
Sep 28, 2005	24.65	24.83	24.51	24.63	34,963	-0.16(-0.66%)
Sep 27, 2005	24.96	25.09	24.62	24.79	32,424	-0.01(-0.02%)
Sep 26, 2005	24.69	25.27	24.61	24.80	61,229	+0.12(+0.50%)
Sep 23, 2005	24.67	24.82	24.50	24.67	59,928	-0.31(-1.26%)
Sep 22, 2005	24.99	25.19	24.73	24.99	84,151	+0.25(+1.01%)
Sep 21, 2005	25.37	25.45	24.74	24.74	30,504	-0.86(-3.36%)
Sep 20, 2005	25.81	25.81	25.56	25.60	40,375	-0.11(-0.43%)
Sep 19, 2005	25.84	25.84	25.61	25.71	12,834	-0.12(-0.47%)
Sep 16, 2005	25.84	25.84	25.61	25.83	84,874	+0.16(+0.63%)
Sep 15, 2005	25.83	25.83	25.61	25.67	15,195	-0.27(-1.03%)
Sep 14, 2005	26.43	26.43	25.73	25.94	24,916	-0.39(-1.48%)
Sep 13, 2005	26.33	26.47	26.13	26.33	133,179	-0.24(-0.90%)
Sep 12, 2005	26.64	26.64	26.47	26.57	23,327	-0.17(-0.65%)
Sep 09, 2005	27.04	27.07	26.64	26.74	39,419	-0.30(-1.10%)
Sep 08, 2005	26.08	27.04	26.04	27.04	15,321	+0.69(+2.63%)
Sep 07, 2005	26.32	26.44	26.03	26.34	17,716	-0.17(-0.64%)
Sep 06, 2005	25.91	26.75	25.91	26.51	70,113	+0.18(+0.69%)
Sep 02, 2005	26.19	26.33	25.91	26.33	10,336	+0.01(+0.04%)
Sep 01, 2005	26.17	26.46	26.05	26.32	17,666	-0.10(-0.37%)
Aug 31, 2005	26.14	26.42	25.82	26.42	24,411	+0.41(+1.57%)
Aug 30, 2005	25.93	26.01	25.72	26.01	39,091	-0.12(-0.45%)
Aug 29, 2005	25.85	26.32	25.74	26.13	17,336	+0.13(+0.49%)
Aug 26, 2005	27.04	27.05	25.30	26.00	92,782	-0.88(-3.27%)
Aug 25, 2005	26.68	26.97	26.52	26.88	14,680	+0.33(+1.23%)
Aug 24, 2005	25.93	26.62	25.93	26.55	16,249	+0.51(+1.94%)
Aug 23, 2005	26.11	26.13	25.58	26.05	17,991	+0.08(+0.31%)
Aug 22, 2005	25.44	26.14	25.44	25.97	17,427	+0.42(+1.66%)
Aug 19, 2005	26.12	26.12	25.36	25.54	19,135	-0.70(-2.68%)
Aug 18, 2005	26.64	26.64	26.24	26.25	16,267	-0.09(-0.33%)
Aug 17, 2005	25.76	26.61	25.76	26.33	37,935	+0.14(+0.53%)
Aug 16, 2005	26.50	26.50	26.14	26.19	18,958	-0.31(-1.16%)
Aug 15, 2005	26.25	26.50	25.84	26.50	24,220	+0.47(+1.81%)
Aug 12, 2005	26.58	26.58	25.84	26.03	24,689	-0.55(-2.08%)
Aug 11, 2005	26.06	26.76	25.95	26.58	11,786	+0.70(+2.72%)
Aug 10, 2005	26.75	26.77	25.88	25.88	19,560	-0.44(-1.66%)
Aug 09, 2005	25.84	26.73	25.84	26.32	29,040	+0.42(+1.62%)
Aug 08, 2005	26.17	26.30	25.80	25.90	24,139	+0.07(+0.27%)
Aug 05, 2005	26.46	26.79	25.74	25.83	42,246	-1.03(-3.84%)
Aug 04, 2005	25.83	26.93	25.78	26.86	40,919	+0.83(+3.20%)
Aug 03, 2005	27.65	27.65	25.92	26.02	61,772	-1.76(-6.33%)
Aug 02, 2005	26.41	27.79	26.41	27.78	39,495	+1.37(+5.20%)
Aug 01, 2005	26.62	26.97	26.19	26.41	49,443	-0.01(-0.02%)
Jul 29, 2005	26.30	26.59	26.01	26.41	18,338	-0.02(-0.07%)
Jul 28, 2005	26.40	26.59	25.94	26.43	36,632	+0.02(+0.09%)
Jul 27, 2005	26.65	26.65	25.90	26.41	23,595	-0.05(-0.20%)
Jul 26, 2005	26.80	26.82	26.46	26.46	29,826	-0.33(-1.24%)
Jul 25, 2005	27.29	27.29	26.72	26.79	78,679	-0.72(-2.60%)
Jul 22, 2005	27.35	27.63	27.16	27.51	34,486	+0.16(+0.57%)
Jul 21, 2005	28.06	28.08	27.23	27.35	14,228	-0.61(-2.16%)
Jul 20, 2005	27.23	28.03	27.23	27.96	18,012	+0.54(+1.95%)
Jul 19, 2005	27.99	27.99	27.28	27.42	24,904	-0.27(-0.99%)
Jul 18, 2005	27.70	28.04	27.49	27.69	69,256	+0.62(+2.30%)
Jul 15, 2005	27.26	27.26	26.38	27.07	30,521	+0.22(+0.82%)
Jul 14, 2005	27.38	27.38	26.64	26.85	37,775	+0.15(+0.55%)
Jul 13, 2005	27.01	27.01	26.58	26.70	34,561	-0.31(-1.15%)
Jul 12, 2005	26.01	27.07	25.91	27.01	69,283	+0.96(+3.70%)
Jul 11, 2005	24.53	26.05	24.52	26.05	143,790	+1.20(+4.82%)
Jul 08, 2005	24.80	25.11	24.64	24.85	98,515	+0.21(+0.85%)
Jul 07, 2005	24.90	25.15	24.41	24.64	66,858	-0.33(-1.31%)
Jul 06, 2005	25.02	25.40	24.87	24.97	38,640	+0.08(+0.33%)
Jul 05, 2005	24.47	25.24	24.41	24.88	82,095	+0.50(+2.07%)

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.