Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	25.62	25.86	25.61	25.73	2,372,554	+0.42(+1.66%)
Oct 28, 2005	25.06	25.35	25.01	25.31	1,160,921	+0.44(+1.76%)
Oct 27, 2005	25.46	25.46	24.85	24.88	2,603,600	-0.51(-2.01%)
Oct 26, 2005	25.43	25.63	25.39	25.39	1,618,932	-0.15(-0.60%)
Oct 25, 2005	25.78	25.78	25.40	25.54	1,311,942	-0.19(-0.72%)
Oct 24, 2005	25.39	25.73	25.32	25.73	1,793,206	+0.44(+1.73%)
Oct 21, 2005	25.58	25.58	25.19	25.29	2,043,672	-0.03(-0.13%)
Oct 20, 2005	25.71	25.76	25.20	25.32	1,907,122	-0.32(-1.23%)
Oct 19, 2005	25.02	25.64	24.93	25.64	2,478,430	+0.48(+1.90%)
Oct 18, 2005	25.47	25.47	25.10	25.16	2,467,793	-0.27(-1.05%)
Oct 17, 2005	25.48	25.51	25.24	25.43	2,129,881	+0.05(+0.19%)
Oct 14, 2005	25.18	25.39	25.10	25.38	3,306,634	+0.25(+1.00%)
Oct 13, 2005	24.86	25.18	24.86	25.13	2,248,620	+0.07(+0.29%)
Oct 12, 2005	25.31	25.40	24.94	25.06	2,519,865	-0.28(-1.12%)
Oct 11, 2005	25.39	25.60	25.28	25.34	2,276,697	-0.10(-0.38%)
Oct 10, 2005	25.71	25.71	25.39	25.44	1,543,236	-0.19(-0.76%)
Oct 07, 2005	25.71	25.78	25.56	25.63	2,419,679	+0.02(+0.09%)
Oct 06, 2005	25.63	25.90	25.39	25.61	1,606,563	+0.02(+0.09%)
Oct 05, 2005	26.03	26.03	25.58	25.58	1,653,441	-0.44(-1.68%)
Oct 04, 2005	26.24	26.32	26.02	26.02	698,705	-0.18(-0.68%)
Oct 03, 2005	26.36	26.40	26.17	26.20	579,966	-0.07(-0.28%)
Sep 30, 2005	26.11	26.30	26.07	26.27	2,156,968	+0.18(+0.68%)
Sep 29, 2005	25.87	26.11	25.68	26.09	2,467,422	+0.26(+1.00%)
Sep 28, 2005	26.05	26.13	25.80	25.83	2,597,663	-0.23(-0.90%)
Sep 27, 2005	26.07	26.15	25.93	26.07	932,225	-0.01(-0.03%)
Sep 26, 2005	26.31	26.42	25.96	26.07	862,465	-0.03(-0.12%)
Sep 23, 2005	26.11	26.22	25.91	26.11	549,168	+0.10(+0.37%)
Sep 22, 2005	25.56	26.07	25.55	26.01	4,758,096	+0.41(+1.61%)
Sep 21, 2005	25.87	25.90	25.59	25.60	5,291,803	-0.41(-1.59%)
Sep 20, 2005	26.44	26.52	25.97	26.01	4,353,146	-0.46(-1.74%)
Sep 19, 2005	26.76	26.85	26.36	26.47	1,624,127	-0.32(-1.21%)
Sep 16, 2005	26.80	26.90	26.72	26.79	1,201,738	-0.02(-0.06%)
Sep 15, 2005	26.80	26.83	26.74	26.81	31,045	+0.04(+0.15%)
Sep 14, 2005	27.04	27.08	26.74	26.77	2,264,081	-0.25(-0.93%)
Sep 13, 2005	27.33	27.33	27.02	27.02	1,153,624	-0.40(-1.45%)
Sep 12, 2005	27.29	27.45	27.25	27.42	1,628,703	+0.07(+0.27%)
Sep 09, 2005	27.12	27.38	27.12	27.34	2,261,855	+0.23(+0.83%)
Sep 08, 2005	27.12	27.21	27.08	27.12	4,745,108	-0.26(-0.95%)
Sep 07, 2005	27.25	27.41	27.12	27.38	2,727,905	+0.19(+0.71%)
Sep 06, 2005	26.64	27.18	26.64	27.18	1,674,838	+0.46(+1.72%)
Sep 02, 2005	26.84	26.92	26.65	26.72	2,015,595	-0.10(-0.36%)
Sep 01, 2005	27.12	27.12	26.73	26.82	2,498,962	-0.27(-0.99%)
Aug 31, 2005	26.86	27.08	26.74	27.08	1,785,662	+0.23(+0.87%)
Aug 30, 2005	27.00	27.01	26.69	26.85	2,046,022	-0.27(-1.01%)
Aug 29, 2005	26.78	27.15	26.78	27.12	789,861	+0.08(+0.30%)
Aug 26, 2005	27.08	27.12	26.97	27.04	228,201	-0.11(-0.42%)
Aug 25, 2005	27.04	27.21	27.04	27.16	718,865	+0.07(+0.27%)
Aug 24, 2005	27.27	27.41	27.06	27.08	454,795	-0.19(-0.71%)
Aug 23, 2005	27.29	27.38	27.18	27.28	536,180	-0.09(-0.33%)
Aug 22, 2005	27.49	27.56	27.17	27.37	818,557	-0.02(-0.06%)
Aug 19, 2005	27.65	27.65	27.38	27.38	811,259	-0.14(-0.50%)
Aug 18, 2005	27.53	27.62	27.42	27.52	2,247,383	-0.11(-0.41%)
Aug 17, 2005	27.48	27.73	27.45	27.63	694,994	+0.16(+0.59%)
Aug 16, 2005	28.04	28.04	27.46	27.47	1,276,692	-0.58(-2.07%)
Aug 15, 2005	27.81	28.07	27.74	28.05	624,122	+0.20(+0.73%)
Aug 12, 2005	27.81	27.93	27.53	27.85	2,322,337	-0.07(-0.26%)
Aug 11, 2005	27.85	27.97	27.71	27.93	385,159	+0.12(+0.44%)
Aug 10, 2005	27.94	28.14	27.74	27.80	553,126	-0.02(-0.06%)
Aug 09, 2005	27.65	27.89	27.57	27.82	610,887	+0.31(+1.12%)
Aug 08, 2005	27.54	27.70	27.47	27.51	1,214,601	-0.06(-0.23%)
Aug 05, 2005	27.70	27.75	27.50	27.58	2,377,378	-0.21(-0.76%)
Aug 04, 2005	27.92	28.05	27.67	27.79	861,229	-0.24(-0.87%)
Aug 03, 2005	28.14	28.14	27.98	28.03	830,678	-0.12(-0.43%)
Aug 02, 2005	28.06	28.15	28.01	28.15	261,473	+0.14(+0.49%)

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.