Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	27.33	27.67	27.16	27.67	62,406	+0.14(+0.49%)
Sep 29, 2005	27.22	27.76	27.16	27.53	61,056	+0.17(+0.61%)
Sep 28, 2005	27.39	27.59	27.24	27.37	31,465	-0.18(-0.66%)
Sep 27, 2005	27.73	27.88	27.35	27.55	29,180	-0.01(-0.02%)
Sep 26, 2005	27.43	28.08	27.35	27.55	55,103	+0.14(+0.50%)
Sep 23, 2005	27.42	27.58	27.22	27.42	53,933	-0.35(-1.26%)
Sep 22, 2005	27.77	27.99	27.48	27.77	75,732	+0.28(+1.01%)
Sep 21, 2005	28.19	28.28	27.49	27.49	27,452	-0.96(-3.36%)
Sep 20, 2005	28.68	28.68	28.41	28.45	36,335	-0.12(-0.43%)
Sep 19, 2005	28.71	28.71	28.45	28.57	11,550	-0.14(-0.47%)
Sep 16, 2005	28.71	28.71	28.45	28.70	76,383	+0.18(+0.63%)
Sep 15, 2005	28.70	28.70	28.45	28.52	13,675	-0.30(-1.03%)
Sep 14, 2005	29.36	29.36	28.59	28.82	22,423	-0.43(-1.48%)
Sep 13, 2005	29.26	29.42	29.03	29.25	119,855	-0.27(-0.90%)
Sep 12, 2005	29.60	29.60	29.42	29.52	20,993	-0.19(-0.65%)
Sep 09, 2005	30.05	30.08	29.60	29.71	35,475	-0.33(-1.10%)
Sep 08, 2005	28.98	30.04	28.94	30.04	13,788	+0.77(+2.63%)
Sep 07, 2005	29.24	29.38	28.92	29.27	15,944	-0.19(-0.64%)
Sep 06, 2005	28.79	29.73	28.79	29.46	63,098	+0.20(+0.69%)
Sep 02, 2005	29.10	29.26	28.80	29.26	9,302	+0.01(+0.04%)
Sep 01, 2005	29.08	29.40	28.95	29.25	15,899	-0.11(-0.37%)
Aug 31, 2005	29.05	29.36	28.69	29.36	21,969	+0.45(+1.57%)
Aug 30, 2005	28.81	28.90	28.58	28.90	35,180	-0.13(-0.45%)
Aug 29, 2005	28.72	29.25	28.60	29.03	15,602	+0.14(+0.49%)
Aug 26, 2005	30.04	30.06	28.12	28.89	83,499	-0.98(-3.27%)
Aug 25, 2005	29.65	29.97	29.47	29.87	13,211	+0.36(+1.23%)
Aug 24, 2005	28.81	29.58	28.81	29.51	14,623	+0.56(+1.94%)
Aug 23, 2005	29.01	29.03	28.42	28.94	16,191	+0.09(+0.31%)
Aug 22, 2005	28.26	29.05	28.26	28.85	15,684	+0.47(+1.66%)
Aug 19, 2005	29.02	29.03	28.18	28.38	17,221	-0.78(-2.68%)
Aug 18, 2005	29.60	29.60	29.16	29.16	14,640	-0.10(-0.33%)
Aug 17, 2005	28.63	29.57	28.63	29.26	34,139	+0.16(+0.53%)
Aug 16, 2005	29.45	29.45	29.05	29.11	17,062	-0.34(-1.16%)
Aug 15, 2005	29.16	29.45	28.71	29.45	21,797	+0.52(+1.81%)
Aug 12, 2005	29.53	29.53	28.71	28.92	22,219	-0.61(-2.08%)
Aug 11, 2005	28.96	29.74	28.84	29.54	10,607	+0.78(+2.72%)
Aug 10, 2005	29.73	29.75	28.76	28.76	17,603	-0.48(-1.66%)
Aug 09, 2005	28.71	29.70	28.71	29.24	26,135	+0.47(+1.62%)
Aug 08, 2005	29.08	29.22	28.67	28.78	21,724	+0.08(+0.27%)
Aug 05, 2005	29.40	29.76	28.60	28.70	38,019	-1.14(-3.84%)
Aug 04, 2005	28.70	29.93	28.65	29.84	36,826	+0.92(+3.20%)
Aug 03, 2005	30.72	30.72	28.80	28.92	55,592	-1.95(-6.33%)
Aug 02, 2005	29.35	30.88	29.35	30.87	35,544	+1.53(+5.20%)
Aug 01, 2005	29.58	29.97	29.10	29.34	44,496	-0.01(-0.02%)
Jul 29, 2005	29.22	29.55	28.90	29.35	16,503	-0.02(-0.07%)
Jul 28, 2005	29.34	29.55	28.82	29.37	32,967	+0.03(+0.09%)
Jul 27, 2005	29.62	29.62	28.78	29.34	21,234	-0.06(-0.20%)
Jul 26, 2005	29.78	29.80	29.40	29.40	26,842	-0.37(-1.24%)
Jul 25, 2005	30.32	30.33	29.69	29.77	70,808	-0.80(-2.60%)
Jul 22, 2005	30.39	30.70	30.18	30.57	31,036	+0.17(+0.57%)
Jul 21, 2005	31.17	31.20	30.26	30.39	12,804	-0.67(-2.16%)
Jul 20, 2005	30.26	31.14	30.26	31.06	16,210	+0.59(+1.95%)
Jul 19, 2005	31.10	31.10	30.31	30.47	22,412	-0.30(-0.99%)
Jul 18, 2005	30.78	31.15	30.54	30.77	62,327	+0.69(+2.30%)
Jul 15, 2005	30.29	30.29	29.31	30.08	27,468	+0.25(+0.82%)
Jul 14, 2005	30.42	30.42	29.60	29.84	33,996	-1.32(-4.23%)
Jul 13, 2005	31.52	31.52	31.01	31.15	29,622	-0.36(-1.15%)
Jul 12, 2005	30.35	31.59	30.23	31.52	59,382	+1.13(+3.70%)
Jul 11, 2005	28.62	30.39	28.61	30.39	123,242	+1.40(+4.82%)
Jul 08, 2005	28.94	29.29	28.75	29.00	84,437	+0.25(+0.85%)
Jul 07, 2005	29.05	29.34	28.48	28.75	57,304	-0.38(-1.31%)
Jul 06, 2005	29.20	29.64	29.01	29.13	33,119	+0.10(+0.33%)
Jul 05, 2005	28.55	29.45	28.48	29.03	70,364	+0.59(+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.