Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	26.54	26.99	26.48	26.99	288,000	+0.35(+1.31%)
Sep 29, 2005	26.05	26.65	25.88	26.64	393,300	+0.46(+1.76%)
Sep 28, 2005	26.40	26.48	25.97	26.18	283,300	-0.18(-0.68%)
Sep 27, 2005	26.54	26.65	25.95	26.36	530,300	-0.25(-0.94%)
Sep 26, 2005	26.70	26.80	26.53	26.61	256,900	+0.00(+0.00%)
Sep 23, 2005	26.61	26.83	26.39	26.61	222,900	-0.08(-0.30%)
Sep 22, 2005	26.15	26.81	25.64	26.69	412,400	+0.41(+1.56%)
Sep 21, 2005	26.73	26.76	26.27	26.28	300,700	-0.59(-2.20%)
Sep 20, 2005	26.92	27.15	26.70	26.87	309,900	-0.02(-0.07%)
Sep 19, 2005	27.27	27.40	26.75	26.89	333,000	-0.48(-1.75%)
Sep 16, 2005	27.50	27.62	27.30	27.37	332,400	-0.10(-0.36%)
Sep 15, 2005	27.46	27.65	27.34	27.47	341,400	+0.02(+0.07%)
Sep 14, 2005	27.25	27.60	27.25	27.45	332,000	+0.15(+0.55%)
Sep 13, 2005	27.35	27.46	27.17	27.30	203,700	-0.20(-0.73%)
Sep 12, 2005	27.22	27.61	27.09	27.50	311,700	+0.20(+0.73%)
Sep 09, 2005	27.50	27.59	27.15	27.30	939,300	-0.24(-0.87%)
Sep 08, 2005	27.40	27.69	27.31	27.54	298,300	+0.13(+0.47%)
Sep 07, 2005	27.70	27.79	27.34	27.41	420,600	-0.39(-1.40%)
Sep 06, 2005	27.25	27.96	27.25	27.80	773,100	+0.50(+1.83%)
Sep 02, 2005	27.43	27.69	27.21	27.30	619,000	-0.17(-0.62%)
Sep 01, 2005	27.14	27.69	26.85	27.47	559,300	+0.30(+1.10%)
Aug 31, 2005	26.32	27.17	26.31	27.17	480,200	+0.75(+2.84%)
Aug 30, 2005	26.29	26.56	26.12	26.42	256,400	+0.09(+0.34%)
Aug 29, 2005	26.20	26.50	25.84	26.33	321,200	+0.11(+0.42%)
Aug 26, 2005	26.58	26.77	26.22	26.22	355,200	-0.48(-1.80%)
Aug 25, 2005	26.49	26.92	26.30	26.70	505,800	+0.27(+1.02%)
Aug 24, 2005	26.08	26.76	26.00	26.43	412,800	+0.35(+1.34%)
Aug 23, 2005	25.96	26.25	25.91	26.08	273,700	+0.15(+0.58%)
Aug 22, 2005	26.25	26.38	25.80	25.93	681,500	+0.22(+0.86%)
Aug 19, 2005	26.15	26.25	25.51	25.71	413,400	-0.54(-2.06%)
Aug 18, 2005	26.08	26.25	25.82	26.25	295,700	+0.19(+0.73%)
Aug 17, 2005	26.23	26.35	25.85	26.06	509,800	-0.21(-0.80%)
Aug 16, 2005	26.29	26.46	26.10	26.27	763,200	+0.10(+0.38%)
Aug 15, 2005	25.94	26.33	25.70	26.17	581,900	+0.23(+0.89%)
Aug 12, 2005	25.75	26.04	25.60	25.94	312,400	+0.09(+0.35%)
Aug 11, 2005	25.60	25.87	25.54	25.85	493,800	+0.16(+0.62%)
Aug 10, 2005	25.70	26.10	25.57	25.69	505,400	+0.12(+0.47%)
Aug 09, 2005	25.36	26.35	25.36	25.57	664,600	+0.18(+0.71%)
Aug 08, 2005	25.75	26.25	24.50	25.39	966,700	-1.34(-5.01%)
Aug 05, 2005	27.68	27.68	26.29	26.73	1,039,300	-1.02(-3.68%)
Aug 04, 2005	28.20	28.25	27.74	27.75	506,400	-0.93(-3.24%)
Aug 03, 2005	28.58	28.92	28.27	28.68	474,500	+0.10(+0.35%)
Aug 02, 2005	28.01	28.63	27.83	28.58	698,600	+0.50(+1.78%)
Aug 01, 2005	27.95	28.08	27.62	28.08	288,600	+0.22(+0.79%)
Jul 29, 2005	28.18	28.23	27.85	27.86	311,000	-0.30(-1.07%)
Jul 28, 2005	28.14	28.23	27.90	28.16	239,800	+0.17(+0.61%)
Jul 27, 2005	27.88	28.09	27.64	27.99	243,600	+0.01(+0.04%)
Jul 26, 2005	27.76	28.10	27.75	27.98	231,300	+0.12(+0.43%)
Jul 25, 2005	27.70	27.96	27.68	27.86	157,800	+0.08(+0.29%)
Jul 22, 2005	27.60	27.79	27.47	27.78	202,800	+0.28(+1.02%)
Jul 21, 2005	28.23	28.25	27.49	27.50	359,200	-0.84(-2.96%)
Jul 20, 2005	27.95	28.35	27.75	28.34	215,200	+0.29(+1.03%)
Jul 19, 2005	27.68	28.06	27.67	28.05	208,800	+0.37(+1.34%)
Jul 18, 2005	27.63	27.82	27.41	27.68	213,800	+0.00(+0.00%)
Jul 15, 2005	27.50	27.69	27.34	27.68	259,400	+0.13(+0.47%)
Jul 14, 2005	28.10	28.24	27.35	27.55	424,400	-0.77(-2.72%)
Jul 13, 2005	28.37	28.48	28.11	28.32	460,900	-0.06(-0.21%)
Jul 12, 2005	28.09	28.39	28.00	28.38	518,000	+0.09(+0.32%)
Jul 11, 2005	27.76	28.30	27.76	28.29	288,700	+0.45(+1.62%)
Jul 08, 2005	27.50	28.00	27.32	27.84	225,900	+0.29(+1.05%)
Jul 07, 2005	26.97	27.56	26.90	27.55	276,300	+0.33(+1.21%)
Jul 06, 2005	27.40	27.46	27.21	27.22	262,500	-0.33(-1.20%)
Jul 05, 2005	27.23	27.56	27.05	27.55	367,000	+0.32(+1.18%)

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.