Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	26.79	26.94	26.76	26.94	352,799	+0.17(+0.62%)
Sep 29, 2005	26.46	26.81	26.34	26.78	476,980	+0.37(+1.41%)
Sep 28, 2005	26.47	26.57	26.33	26.41	374,622	-0.02(-0.07%)
Sep 27, 2005	26.57	26.57	26.33	26.42	1,194,270	-0.10(-0.38%)
Sep 26, 2005	26.52	26.63	26.44	26.52	543,747	+0.07(+0.25%)
Sep 23, 2005	26.46	26.56	26.21	26.46	348,902	+0.07(+0.25%)
Sep 22, 2005	26.29	26.41	25.69	26.39	394,106	+0.04(+0.16%)
Sep 21, 2005	26.62	26.62	26.34	26.35	1,294,810	-0.31(-1.17%)
Sep 20, 2005	26.94	27.10	26.66	26.66	366,049	-0.29(-1.07%)
Sep 19, 2005	27.01	27.08	26.88	26.95	306,296	-0.05(-0.20%)
Sep 16, 2005	27.69	27.69	26.91	27.01	207,055	+0.07(+0.24%)
Sep 15, 2005	26.89	26.97	26.78	26.94	299,801	+0.05(+0.19%)
Sep 14, 2005	27.02	27.02	26.80	26.89	319,805	-0.10(-0.37%)
Sep 13, 2005	27.09	27.12	26.93	26.99	402,160	-0.12(-0.44%)
Sep 12, 2005	27.08	27.17	27.06	27.11	221,863	-0.02(-0.07%)
Sep 09, 2005	26.93	27.15	26.92	27.13	1,116,852	+0.21(+0.79%)
Sep 08, 2005	26.98	27.02	26.84	26.92	455,158	-0.14(-0.51%)
Sep 07, 2005	26.98	27.06	26.89	27.06	366,049	+0.14(+0.51%)
Sep 06, 2005	26.78	27.00	26.75	26.92	812,114	+0.22(+0.81%)
Sep 02, 2005	26.86	26.89	26.68	26.70	548,164	-0.18(-0.69%)
Sep 01, 2005	26.83	26.97	26.71	26.89	2,294,496	+0.04(+0.16%)
Aug 31, 2005	26.34	26.84	26.34	26.84	281,096	+0.51(+1.94%)
Aug 30, 2005	26.39	26.43	26.25	26.33	366,568	-0.14(-0.52%)
Aug 29, 2005	26.22	26.47	26.12	26.47	489,970	+0.14(+0.53%)
Aug 26, 2005	26.54	26.54	26.23	26.33	428,659	-0.17(-0.62%)
Aug 25, 2005	26.37	26.56	26.37	26.50	1,690,216	+0.15(+0.56%)
Aug 24, 2005	26.41	26.65	26.30	26.35	736,514	-0.10(-0.38%)
Aug 23, 2005	26.56	26.56	26.31	26.45	219,005	-0.08(-0.29%)
Aug 22, 2005	26.45	26.57	26.36	26.53	202,898	+0.12(+0.44%)
Aug 19, 2005	26.34	26.45	26.31	26.41	294,086	+0.07(+0.28%)
Aug 18, 2005	26.31	26.40	26.18	26.34	414,890	-0.03(-0.12%)
Aug 17, 2005	26.46	26.51	26.33	26.37	230,436	-0.03(-0.10%)
Aug 16, 2005	26.75	26.75	26.37	26.40	394,106	-0.40(-1.49%)
Aug 15, 2005	26.68	26.85	26.56	26.80	280,317	+0.12(+0.46%)
Aug 12, 2005	26.71	26.79	26.45	26.68	373,063	-0.09(-0.33%)
Aug 11, 2005	26.60	26.79	26.58	26.76	279,537	+0.20(+0.77%)
Aug 10, 2005	26.68	26.79	26.43	26.56	558,036	-0.04(-0.14%)
Aug 09, 2005	26.57	26.61	26.47	26.60	384,234	+0.17(+0.63%)
Aug 08, 2005	26.68	26.75	26.43	26.43	480,098	-0.18(-0.67%)
Aug 05, 2005	26.86	26.86	26.52	26.61	422,164	-0.28(-1.06%)
Aug 04, 2005	27.08	27.11	26.87	26.89	527,900	-0.27(-0.99%)
Aug 03, 2005	27.17	27.22	27.10	27.16	501,661	-0.00(-0.01%)
Aug 02, 2005	27.15	27.24	27.09	27.17	265,768	+0.08(+0.28%)
Aug 01, 2005	27.16	27.18	27.03	27.09	2,210,323	+0.03(+0.10%)
Jul 29, 2005	27.24	27.24	27.03	27.06	410,213	-0.15(-0.57%)
Jul 28, 2005	27.02	27.22	26.94	27.22	496,465	+0.20(+0.74%)
Jul 27, 2005	27.01	27.02	26.85	27.02	264,989	+0.09(+0.33%)
Jul 26, 2005	26.88	26.95	26.79	26.93	315,649	+0.07(+0.24%)
Jul 25, 2005	26.18	27.00	26.18	26.86	436,193	-0.05(-0.17%)
Jul 22, 2005	26.74	26.94	26.70	26.91	407,356	+0.23(+0.88%)
Jul 21, 2005	26.91	26.91	26.53	26.68	480,617	-0.18(-0.67%)
Jul 20, 2005	26.68	26.89	26.57	26.86	406,836	+0.16(+0.61%)
Jul 19, 2005	26.41	27.54	26.41	26.69	551,541	+0.27(+1.03%)
Jul 18, 2005	26.41	26.49	26.34	26.42	228,618	-0.05(-0.17%)
Jul 15, 2005	26.50	26.52	26.34	26.47	313,310	+0.04(+0.15%)
Jul 14, 2005	26.73	26.75	26.39	26.43	651,302	-0.17(-0.62%)
Jul 13, 2005	26.68	26.71	26.53	26.59	295,125	-0.07(-0.27%)
Jul 12, 2005	26.63	26.72	26.48	26.67	349,941	+0.03(+0.13%)
Jul 11, 2005	26.44	26.63	26.39	26.63	494,127	+0.29(+1.11%)
Jul 08, 2005	26.07	26.37	26.06	26.34	541,929	+0.31(+1.18%)
Jul 07, 2005	25.82	26.08	25.74	26.03	446,325	+0.09(+0.34%)
Jul 06, 2005	26.13	26.20	25.94	25.94	348,902	-0.20(-0.78%)
Jul 05, 2005	25.91	26.15	25.87	26.15	542,189	+0.25(+0.95%)

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.