Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2005	25.97	26.55	25.97	26.33	831,319	+0.40(+1.53%)
Jul 29, 2005	26.07	26.18	25.91	25.94	713,413	-0.11(-0.42%)
Jul 28, 2005	26.24	26.59	25.75	26.05	1,723,997	+1.04(+4.17%)
Jul 27, 2005	25.04	25.09	24.53	25.00	422,946	+0.03(+0.11%)
Jul 26, 2005	24.87	25.15	24.74	24.98	396,567	+0.16(+0.66%)
Jul 25, 2005	25.15	25.31	24.74	24.81	249,803	-0.38(-1.50%)
Jul 22, 2005	25.04	25.29	24.89	25.19	278,952	+0.19(+0.77%)
Jul 21, 2005	25.38	25.47	24.95	25.00	325,736	-0.37(-1.46%)
Jul 20, 2005	24.98	25.45	24.92	25.37	498,150	+0.34(+1.34%)
Jul 19, 2005	25.04	25.15	24.86	25.03	328,796	+0.08(+0.33%)
Jul 18, 2005	24.94	25.02	24.74	24.95	281,284	-0.04(-0.16%)
Jul 15, 2005	24.56	25.00	24.56	24.99	431,545	+0.27(+1.11%)
Jul 14, 2005	24.10	24.82	24.10	24.71	454,573	+0.46(+1.90%)
Jul 13, 2005	24.60	24.62	24.21	24.25	446,411	-0.31(-1.26%)
Jul 12, 2005	24.80	25.00	24.48	24.56	518,263	-0.22(-0.89%)
Jul 11, 2005	24.53	24.85	24.39	24.78	958,699	+0.36(+1.46%)
Jul 08, 2005	23.89	24.44	23.88	24.43	710,644	+0.56(+2.36%)
Jul 07, 2005	23.86	23.91	23.36	23.86	629,173	+0.01(+0.03%)
Jul 06, 2005	24.32	24.32	23.76	23.86	583,410	-0.48(-1.97%)
Jul 05, 2005	23.73	24.34	23.45	24.34	363,192	+0.60(+2.51%)

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.