Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	24.61	24.92	24.46	24.92	69,298	+0.12(+0.49%)
Sep 29, 2005	24.52	25.00	24.46	24.80	67,799	+0.15(+0.61%)
Sep 28, 2005	24.67	24.85	24.53	24.64	34,941	-0.16(-0.66%)
Sep 27, 2005	24.98	25.10	24.63	24.81	32,403	-0.01(-0.02%)
Sep 26, 2005	24.70	25.28	24.63	24.81	61,189	+0.12(+0.50%)
Sep 23, 2005	24.69	24.84	24.52	24.69	59,889	-0.31(-1.26%)
Sep 22, 2005	25.00	25.21	24.75	25.00	84,096	+0.25(+1.01%)
Sep 21, 2005	25.39	25.46	24.75	24.75	30,485	-0.86(-3.36%)
Sep 20, 2005	25.83	25.83	25.58	25.62	40,349	-0.11(-0.43%)
Sep 19, 2005	25.86	25.86	25.62	25.73	12,826	-0.12(-0.47%)
Sep 16, 2005	25.86	25.86	25.62	25.85	84,819	+0.16(+0.63%)
Sep 15, 2005	25.85	25.85	25.62	25.69	15,185	-0.27(-1.03%)
Sep 14, 2005	26.44	26.44	25.74	25.95	24,900	-0.39(-1.48%)
Sep 13, 2005	26.35	26.49	26.15	26.34	133,093	-0.24(-0.90%)
Sep 12, 2005	26.66	26.66	26.49	26.58	23,311	-0.17(-0.65%)
Sep 09, 2005	27.06	27.09	26.65	26.76	39,394	-0.30(-1.10%)
Sep 08, 2005	26.10	27.05	26.06	27.05	15,311	+0.69(+2.63%)
Sep 07, 2005	26.33	26.45	26.05	26.36	17,705	-0.17(-0.64%)
Sep 06, 2005	25.93	26.77	25.93	26.53	70,068	+0.18(+0.69%)
Sep 02, 2005	26.20	26.35	25.93	26.35	10,329	+0.01(+0.04%)
Sep 01, 2005	26.19	26.48	26.07	26.34	17,655	-0.10(-0.37%)
Aug 31, 2005	26.16	26.44	25.84	26.44	24,395	+0.41(+1.57%)
Aug 30, 2005	25.94	26.03	25.74	26.03	39,066	-0.12(-0.45%)
Aug 29, 2005	25.87	26.34	25.76	26.15	17,325	+0.13(+0.49%)
Aug 26, 2005	27.05	27.07	25.32	26.02	92,722	-0.88(-3.27%)
Aug 25, 2005	26.70	26.99	26.54	26.90	14,670	+0.33(+1.23%)
Aug 24, 2005	25.95	26.64	25.95	26.57	16,238	+0.51(+1.94%)
Aug 23, 2005	26.13	26.15	25.59	26.06	17,979	+0.08(+0.31%)
Aug 22, 2005	25.45	26.16	25.45	25.98	17,416	+0.43(+1.66%)
Aug 19, 2005	26.13	26.14	25.38	25.56	19,123	-0.70(-2.68%)
Aug 18, 2005	26.65	26.65	26.26	26.26	16,257	-0.09(-0.33%)
Aug 17, 2005	25.78	26.63	25.78	26.35	37,910	+0.14(+0.53%)
Aug 16, 2005	26.52	26.52	26.16	26.21	18,946	-0.31(-1.16%)
Aug 15, 2005	26.26	26.52	25.86	26.52	24,204	+0.47(+1.81%)
Aug 12, 2005	26.59	26.59	25.86	26.05	24,673	-0.55(-2.08%)
Aug 11, 2005	26.08	26.78	25.97	26.60	11,778	+0.70(+2.72%)
Aug 10, 2005	26.77	26.79	25.90	25.90	19,547	-0.44(-1.66%)
Aug 09, 2005	25.86	26.75	25.86	26.33	29,021	+0.42(+1.62%)
Aug 08, 2005	26.19	26.31	25.82	25.91	24,124	+0.07(+0.27%)
Aug 05, 2005	26.47	26.80	25.76	25.84	42,219	-1.03(-3.84%)
Aug 04, 2005	25.84	26.95	25.80	26.87	40,893	+0.83(+3.20%)
Aug 03, 2005	27.67	27.67	25.94	26.04	61,732	-1.76(-6.33%)
Aug 02, 2005	26.43	27.81	26.43	27.80	39,469	+1.37(+5.20%)
Aug 01, 2005	26.64	26.99	26.20	26.43	49,411	-0.01(-0.02%)
Jul 29, 2005	26.32	26.61	26.03	26.43	18,326	-0.02(-0.07%)
Jul 28, 2005	26.42	26.61	25.95	26.45	36,608	+0.02(+0.09%)
Jul 27, 2005	26.67	26.67	25.92	26.43	23,579	-0.05(-0.20%)
Jul 26, 2005	26.82	26.83	26.48	26.48	29,806	-0.33(-1.24%)
Jul 25, 2005	27.30	27.31	26.73	26.81	78,628	-0.72(-2.60%)
Jul 22, 2005	27.36	27.65	27.18	27.53	34,463	+0.16(+0.57%)
Jul 21, 2005	28.07	28.10	27.25	27.37	14,219	-0.61(-2.16%)
Jul 20, 2005	27.25	28.04	27.25	27.97	18,000	+0.54(+1.95%)
Jul 19, 2005	28.01	28.01	27.30	27.44	24,888	-0.27(-0.99%)
Jul 18, 2005	27.72	28.06	27.50	27.71	69,211	+0.62(+2.30%)
Jul 15, 2005	27.28	27.28	26.40	27.09	30,502	+0.22(+0.82%)
Jul 14, 2005	27.40	27.40	26.65	26.87	37,750	+0.15(+0.55%)
Jul 13, 2005	27.03	27.03	26.59	26.72	34,539	-0.31(-1.15%)
Jul 12, 2005	26.03	27.09	25.93	27.03	69,238	+0.96(+3.70%)
Jul 11, 2005	24.55	26.07	24.54	26.07	143,697	+1.20(+4.82%)
Jul 08, 2005	24.82	25.12	24.66	24.87	98,451	+0.21(+0.85%)
Jul 07, 2005	24.91	25.16	24.42	24.66	66,815	-0.33(-1.31%)
Jul 06, 2005	25.04	25.42	24.88	24.98	38,615	+0.08(+0.33%)
Jul 05, 2005	24.49	25.26	24.42	24.90	82,042	+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.