Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	26.12	26.15	25.51	25.69	490,743	-0.27(-1.04%)
Sep 29, 2005	25.94	26.33	25.77	25.96	339,452	-0.03(-0.10%)
Sep 28, 2005	25.79	26.25	25.63	25.99	506,920	+0.20(+0.77%)
Sep 27, 2005	25.63	27.10	25.63	25.79	999,765	+0.01(+0.03%)
Sep 26, 2005	25.55	25.91	25.34	25.78	614,263	+0.47(+1.85%)
Sep 23, 2005	25.31	25.44	24.81	25.31	466,258	+0.34(+1.36%)
Sep 22, 2005	24.97	25.16	24.16	24.97	908,839	-0.13(-0.52%)
Sep 21, 2005	25.57	25.97	24.42	25.10	1,184,489	-0.13(-0.52%)
Sep 20, 2005	25.85	25.89	25.07	25.23	1,033,053	-0.67(-2.58%)
Sep 19, 2005	26.18	26.25	25.76	25.90	439,198	-0.24(-0.93%)
Sep 16, 2005	25.71	26.45	25.63	26.15	1,660,497	+0.42(+1.62%)
Sep 15, 2005	25.75	25.96	25.60	25.73	542,979	-0.02(-0.07%)
Sep 14, 2005	26.38	26.54	25.69	25.75	636,869	-0.64(-2.44%)
Sep 13, 2005	26.62	27.06	26.22	26.39	741,831	-0.33(-1.24%)
Sep 12, 2005	26.88	27.58	26.36	26.72	882,509	+0.65(+2.50%)
Sep 09, 2005	26.27	26.39	25.39	26.07	547,890	-0.26(-0.99%)
Sep 08, 2005	26.95	27.02	26.13	26.33	497,809	-0.63(-2.32%)
Sep 07, 2005	26.55	27.22	26.47	26.95	405,457	+0.35(+1.31%)
Sep 06, 2005	26.75	26.98	26.43	26.61	637,079	-0.15(-0.55%)
Sep 02, 2005	27.78	27.78	26.09	26.75	1,091,212	-0.70(-2.53%)
Sep 01, 2005	27.86	28.15	27.40	27.45	326,699	-0.61(-2.17%)
Aug 31, 2005	28.07	28.21	27.66	28.06	248,985	-0.08(-0.28%)
Aug 30, 2005	27.87	28.15	27.56	28.14	179,253	+0.17(+0.59%)
Aug 29, 2005	28.25	28.37	27.79	27.97	251,508	-0.28(-0.98%)
Aug 26, 2005	28.17	28.43	27.59	28.25	280,623	-0.01(-0.03%)
Aug 25, 2005	28.18	28.56	28.16	28.26	197,223	+0.03(+0.09%)
Aug 24, 2005	28.63	28.86	28.19	28.23	484,384	-0.50(-1.75%)
Aug 23, 2005	28.77	28.88	28.49	28.74	431,143	-0.05(-0.18%)
Aug 22, 2005	28.68	28.92	28.46	28.79	518,822	+0.37(+1.32%)
Aug 19, 2005	28.61	28.67	28.24	28.41	470,658	-0.08(-0.27%)
Aug 18, 2005	28.08	28.50	27.56	28.49	590,338	+0.33(+1.17%)
Aug 17, 2005	28.12	28.60	27.98	28.16	699,872	+0.10(+0.34%)
Aug 16, 2005	28.06	28.34	27.81	28.07	500,743	+0.02(+0.06%)
Aug 15, 2005	27.81	28.17	27.75	28.05	483,779	+0.23(+0.84%)
Aug 12, 2005	27.98	28.02	27.53	27.81	411,890	-0.30(-1.08%)
Aug 11, 2005	28.60	28.60	28.02	28.12	395,270	-0.34(-1.19%)
Aug 10, 2005	28.46	28.93	28.33	28.46	506,941	+0.26(+0.92%)
Aug 09, 2005	28.11	28.78	28.08	28.20	737,604	+0.13(+0.46%)
Aug 08, 2005	28.21	28.52	27.95	28.07	391,212	-0.34(-1.19%)
Aug 05, 2005	28.80	28.92	28.19	28.41	740,161	-0.43(-1.51%)
Aug 04, 2005	29.66	29.71	28.78	28.84	693,189	-0.82(-2.75%)
Aug 03, 2005	30.25	30.76	29.40	29.66	1,176,863	-0.96(-3.15%)
Aug 02, 2005	31.11	31.28	30.40	30.62	1,150,881	-0.74(-2.36%)
Aug 01, 2005	29.14	31.59	29.14	31.36	3,888,067	+2.78(+9.73%)
Jul 29, 2005	29.14	29.15	28.26	28.58	683,906	-0.18(-0.63%)
Jul 28, 2005	29.09	29.09	27.89	28.76	714,309	+0.03(+0.12%)
Jul 27, 2005	29.11	29.11	28.41	28.73	835,016	-0.38(-1.31%)
Jul 26, 2005	29.38	30.19	29.02	29.11	861,160	-0.32(-1.09%)
Jul 25, 2005	28.50	29.75	28.08	29.43	1,744,014	+0.77(+2.70%)
Jul 22, 2005	28.23	29.69	28.23	28.66	1,555,366	+0.25(+0.89%)
Jul 21, 2005	27.00	30.72	26.76	28.41	5,284,219	+3.23(+12.82%)
Jul 20, 2005	25.16	25.51	24.98	25.18	406,648	-0.07(-0.26%)
Jul 19, 2005	25.23	25.37	25.07	25.24	349,182	+0.08(+0.31%)
Jul 18, 2005	25.34	25.47	25.08	25.16	525,008	-0.23(-0.89%)
Jul 15, 2005	25.53	25.57	25.28	25.39	725,474	-0.14(-0.54%)
Jul 14, 2005	25.77	25.77	25.46	25.53	474,395	-0.07(-0.27%)
Jul 13, 2005	26.07	26.07	25.31	25.60	950,179	-0.43(-1.67%)
Jul 12, 2005	26.29	26.42	25.92	26.03	600,288	-0.28(-1.06%)
Jul 11, 2005	26.82	26.85	26.03	26.31	1,272,724	-0.24(-0.92%)
Jul 08, 2005	26.62	26.94	26.22	26.55	632,416	+0.02(+0.07%)
Jul 07, 2005	26.42	27.64	26.22	26.54	1,070,580	+0.50(+1.94%)
Jul 06, 2005	26.02	26.33	25.80	26.03	256,021	-0.14(-0.53%)
Jul 05, 2005	25.98	26.43	25.95	26.17	620,298	+0.06(+0.23%)

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.