Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	24.95	25.25	24.88	25.22	362,380	+0.24(+0.97%)
Sep 29, 2005	24.84	25.21	24.48	24.98	540,443	+0.16(+0.64%)
Sep 28, 2005	25.23	25.46	24.47	24.82	577,318	-0.49(-1.94%)
Sep 27, 2005	24.93	25.52	24.76	25.31	531,192	+0.50(+2.01%)
Sep 26, 2005	25.24	25.28	24.70	24.81	515,088	+0.05(+0.20%)
Sep 23, 2005	24.76	25.23	24.04	24.76	1,260,767	+0.68(+2.83%)
Sep 22, 2005	24.08	24.80	23.82	24.08	806,825	+0.36(+1.51%)
Sep 21, 2005	23.16	24.41	21.58	23.72	1,745,802	+0.42(+1.79%)
Sep 20, 2005	23.92	23.99	23.12	23.30	343,600	-0.54(-2.27%)
Sep 19, 2005	24.04	24.39	23.71	23.84	241,209	-0.23(-0.97%)
Sep 16, 2005	24.13	24.34	23.96	24.08	412,030	-0.05(-0.21%)
Sep 15, 2005	24.09	24.30	24.08	24.13	317,971	-0.01(-0.03%)
Sep 14, 2005	23.99	24.29	23.99	24.13	516,558	+0.34(+1.43%)
Sep 13, 2005	24.47	24.49	23.78	23.79	746,038	-0.72(-2.92%)
Sep 12, 2005	24.97	24.97	24.49	24.51	557,931	-0.61(-2.42%)
Sep 09, 2005	24.80	25.19	24.80	25.12	356,505	+0.37(+1.48%)
Sep 08, 2005	24.80	25.03	24.63	24.75	166,458	-0.13(-0.53%)
Sep 07, 2005	24.48	24.98	24.35	24.88	401,947	+0.25(+1.01%)
Sep 06, 2005	24.28	24.72	24.27	24.63	233,471	+0.29(+1.20%)
Sep 02, 2005	24.59	24.80	24.28	24.34	201,638	-0.31(-1.25%)
Sep 01, 2005	24.78	25.09	24.56	24.65	444,479	-0.23(-0.94%)
Aug 31, 2005	24.68	25.03	24.49	24.88	970,820	+0.15(+0.61%)
Aug 30, 2005	24.99	25.16	24.71	24.73	519,427	-0.35(-1.39%)
Aug 29, 2005	25.16	25.25	24.57	25.08	695,120	-0.17(-0.69%)
Aug 26, 2005	25.75	25.87	25.16	25.26	360,937	-0.50(-1.94%)
Aug 25, 2005	26.10	26.17	25.72	25.76	384,900	-0.36(-1.37%)
Aug 24, 2005	26.10	26.44	25.97	26.12	266,757	-0.02(-0.10%)
Aug 23, 2005	26.42	26.54	25.97	26.14	208,048	-0.34(-1.29%)
Aug 22, 2005	26.44	26.68	26.32	26.48	199,034	+0.07(+0.28%)
Aug 19, 2005	25.95	26.60	25.95	26.41	360,546	+0.42(+1.63%)
Aug 18, 2005	25.96	26.04	25.78	25.98	397,656	-0.01(-0.03%)
Aug 17, 2005	26.05	26.13	25.92	25.99	272,400	-0.09(-0.35%)
Aug 16, 2005	26.58	26.61	26.06	26.08	631,464	-0.55(-2.06%)
Aug 15, 2005	26.87	26.93	26.52	26.63	247,067	-0.34(-1.26%)
Aug 12, 2005	26.90	27.05	26.80	26.97	374,206	+0.01(+0.03%)
Aug 11, 2005	26.75	27.17	26.67	26.96	321,103	+0.16(+0.59%)
Aug 10, 2005	26.91	27.34	26.70	26.81	337,216	-0.03(-0.12%)
Aug 09, 2005	26.98	27.02	26.77	26.84	328,197	+0.06(+0.22%)
Aug 08, 2005	27.01	27.21	26.72	26.78	202,201	-0.09(-0.32%)
Aug 05, 2005	27.15	27.25	26.81	26.87	335,243	-0.31(-1.15%)
Aug 04, 2005	27.13	27.18	26.85	27.18	398,511	-0.21(-0.76%)
Aug 03, 2005	27.11	27.44	26.96	27.39	274,913	+0.22(+0.80%)
Aug 02, 2005	26.81	27.26	26.81	27.17	406,270	+0.26(+0.96%)
Aug 01, 2005	26.58	26.98	26.57	26.91	331,822	+0.34(+1.28%)
Jul 29, 2005	26.17	26.67	26.17	26.57	468,913	+0.32(+1.20%)
Jul 28, 2005	26.88	26.88	26.06	26.26	768,290	-0.52(-1.96%)
Jul 27, 2005	26.86	27.02	26.59	26.78	223,656	-0.22(-0.83%)
Jul 26, 2005	27.08	27.11	26.72	27.01	260,499	+0.02(+0.06%)
Jul 25, 2005	26.83	27.09	26.81	26.99	302,590	-0.03(-0.09%)
Jul 22, 2005	27.05	27.07	26.84	27.01	237,038	-0.02(-0.06%)
Jul 21, 2005	27.10	27.10	26.83	27.03	337,853	-0.02(-0.06%)
Jul 20, 2005	26.79	27.05	26.63	27.05	275,912	+0.17(+0.62%)
Jul 19, 2005	26.73	26.93	26.67	26.88	477,242	+0.18(+0.69%)
Jul 18, 2005	26.39	26.76	26.37	26.70	522,754	+0.25(+0.94%)
Jul 15, 2005	26.12	26.56	26.12	26.45	349,892	+0.23(+0.89%)
Jul 14, 2005	26.02	26.31	26.02	26.22	325,500	-0.01(-0.03%)
Jul 13, 2005	26.33	26.48	25.98	26.22	332,000	-0.12(-0.44%)
Jul 12, 2005	26.00	26.34	25.74	26.34	387,285	+0.32(+1.22%)
Jul 11, 2005	25.57	26.02	25.56	26.02	304,887	+0.52(+2.02%)
Jul 08, 2005	25.47	25.80	25.22	25.51	569,885	+0.19(+0.76%)
Jul 07, 2005	25.25	25.52	25.03	25.32	513,821	-0.20(-0.78%)
Jul 06, 2005	25.77	25.85	25.37	25.52	415,067	-0.28(-1.10%)
Jul 05, 2005	25.73	26.00	25.54	25.80	313,972	+0.00(+0.00%)

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.