Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	25.09	25.87	25.09	25.64	662,403	+0.58(+2.33%)
Oct 28, 2005	25.04	25.37	24.91	25.06	687,616	+0.02(+0.08%)
Oct 27, 2005	26.14	26.26	25.03	25.04	845,893	-1.04(-4.00%)
Oct 26, 2005	26.16	26.61	26.00	26.08	527,299	-0.19(-0.73%)
Oct 25, 2005	26.66	26.98	26.10	26.27	526,716	-0.51(-1.90%)
Oct 24, 2005	26.00	26.97	26.00	26.78	420,615	+0.88(+3.39%)
Oct 21, 2005	25.90	26.24	25.72	25.90	320,780	+0.07(+0.27%)
Oct 20, 2005	26.05	26.38	25.59	25.83	462,880	-0.25(-0.95%)
Oct 19, 2005	25.11	26.10	24.93	26.08	461,714	+0.82(+3.23%)
Oct 18, 2005	26.11	26.11	25.26	25.26	541,581	-0.84(-3.23%)
Oct 17, 2005	26.02	26.19	25.57	26.11	328,505	+0.04(+0.16%)
Oct 14, 2005	25.74	26.13	25.50	26.07	407,060	+0.32(+1.25%)
Oct 13, 2005	25.76	25.98	25.33	25.74	420,032	-0.11(-0.42%)
Oct 12, 2005	26.14	26.28	25.59	25.85	575,977	-0.38(-1.44%)
Oct 11, 2005	25.93	26.52	25.93	26.23	870,524	+0.34(+1.30%)
Oct 10, 2005	25.90	26.29	25.32	25.89	360,568	-0.02(-0.08%)
Oct 07, 2005	25.57	26.21	25.57	25.92	362,754	+0.39(+1.53%)
Oct 06, 2005	25.48	26.22	25.20	25.52	695,341	+0.04(+0.16%)
Oct 05, 2005	26.79	26.80	25.48	25.48	677,123	-1.38(-5.13%)
Oct 04, 2005	27.42	27.51	26.86	26.86	528,902	-0.40(-1.46%)
Oct 03, 2005	27.24	27.38	27.04	27.26	470,313	+0.12(+0.46%)
Sep 30, 2005	27.13	27.40	26.73	27.14	618,825	+0.07(+0.25%)
Sep 29, 2005	27.27	27.27	26.86	27.07	581,515	-0.20(-0.73%)
Sep 28, 2005	27.34	27.77	27.01	27.27	383,596	-0.04(-0.15%)
Sep 27, 2005	27.37	27.49	26.69	27.31	834,963	-0.03(-0.13%)
Sep 26, 2005	27.72	28.11	27.26	27.34	474,977	-0.14(-0.50%)
Sep 23, 2005	27.48	27.79	26.90	27.48	738,043	-0.17(-0.62%)
Sep 22, 2005	27.21	27.77	27.16	27.65	662,111	+0.45(+1.64%)
Sep 21, 2005	27.27	27.54	27.13	27.21	495,964	-0.19(-0.70%)
Sep 20, 2005	27.48	27.85	27.39	27.40	457,050	-0.05(-0.20%)
Sep 19, 2005	27.55	27.88	27.41	27.45	432,711	-0.05(-0.20%)
Sep 16, 2005	26.66	27.57	26.62	27.51	895,883	+1.02(+3.86%)
Sep 15, 2005	26.69	26.75	26.41	26.48	351,532	-0.15(-0.57%)
Sep 14, 2005	27.24	27.26	26.57	26.64	522,489	-0.49(-1.82%)
Sep 13, 2005	27.73	27.73	27.06	27.13	335,938	-0.74(-2.66%)
Sep 12, 2005	27.77	28.05	27.57	27.87	319,177	+0.02(+0.07%)
Sep 09, 2005	27.71	27.93	27.34	27.85	309,558	+0.19(+0.69%)
Sep 08, 2005	27.86	27.95	27.49	27.66	196,607	-0.30(-1.08%)
Sep 07, 2005	28.03	28.13	27.65	27.96	279,972	-0.07(-0.24%)
Sep 06, 2005	27.69	28.26	27.69	28.03	402,542	+0.49(+1.77%)
Sep 02, 2005	27.89	27.99	27.50	27.54	200,251	-0.36(-1.28%)
Sep 01, 2005	27.81	28.04	27.51	27.90	358,674	+0.09(+0.32%)
Aug 31, 2005	27.03	27.83	26.86	27.81	687,325	+0.75(+2.79%)
Aug 30, 2005	27.27	27.27	26.82	27.05	268,021	-0.27(-0.98%)
Aug 29, 2005	27.11	27.38	26.95	27.32	406,332	+0.21(+0.78%)
Aug 26, 2005	27.45	27.45	26.83	27.11	387,094	-0.34(-1.22%)
Aug 25, 2005	27.38	27.51	27.10	27.45	516,805	+0.13(+0.48%)
Aug 24, 2005	27.36	27.74	27.06	27.32	542,893	+0.01(+0.03%)
Aug 23, 2005	27.99	28.02	27.28	27.31	602,648	-0.69(-2.45%)
Aug 22, 2005	28.03	28.19	27.78	27.99	542,456	+0.14(+0.49%)
Aug 19, 2005	27.72	28.10	27.69	27.86	403,125	+0.17(+0.62%)
Aug 18, 2005	27.93	27.93	27.59	27.69	560,820	-0.34(-1.22%)
Aug 17, 2005	28.17	28.17	27.57	28.03	557,467	-0.21(-0.75%)
Aug 16, 2005	28.44	28.69	28.20	28.24	824,469	-0.25(-0.87%)
Aug 15, 2005	27.86	28.71	27.86	28.49	910,603	+0.63(+2.27%)
Aug 12, 2005	27.96	28.15	27.58	27.86	995,572	-0.12(-0.44%)
Aug 11, 2005	26.35	28.10	26.35	27.98	5,638,806	+1.74(+6.61%)
Aug 10, 2005	26.45	26.84	25.98	26.24	1,537,882	-0.15(-0.57%)
Aug 09, 2005	26.07	26.48	26.07	26.40	411,724	+0.45(+1.75%)
Aug 08, 2005	26.18	26.49	25.87	25.94	676,394	-0.21(-0.79%)
Aug 05, 2005	26.07	26.22	25.89	26.15	558,633	+0.12(+0.47%)
Aug 04, 2005	26.02	26.21	25.84	26.03	375,288	-0.07(-0.26%)
Aug 03, 2005	26.11	26.16	25.96	26.09	392,195	-0.08(-0.29%)
Aug 02, 2005	26.37	26.66	26.05	26.17	532,691	-0.16(-0.63%)

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.