Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	28.19	28.24	27.87	28.05	1,096,877	-0.10(-0.36%)
Oct 28, 2005	27.84	28.19	27.84	28.15	1,018,217	+0.37(+1.34%)
Oct 27, 2005	28.11	28.19	27.76	27.78	543,072	-0.26(-0.94%)
Oct 26, 2005	27.72	28.23	27.55	28.04	830,588	+0.37(+1.35%)
Oct 25, 2005	28.07	28.07	27.47	27.67	1,383,803	-0.36(-1.27%)
Oct 24, 2005	27.86	28.04	27.68	28.02	981,776	+0.34(+1.22%)
Oct 21, 2005	27.39	27.69	26.91	27.69	2,896,506	+0.45(+1.65%)
Oct 20, 2005	27.62	27.62	27.09	27.24	1,251,956	-0.38(-1.38%)
Oct 19, 2005	27.35	27.68	27.08	27.62	1,370,241	+0.21(+0.77%)
Oct 18, 2005	27.53	27.74	27.16	27.41	1,890,671	+0.49(+1.83%)
Oct 17, 2005	26.90	26.98	26.74	26.91	704,402	-0.04(-0.16%)
Oct 14, 2005	27.01	27.09	26.69	26.96	537,647	+0.13(+0.47%)
Oct 13, 2005	26.76	27.30	26.72	26.83	834,480	-0.05(-0.19%)
Oct 12, 2005	26.88	27.20	26.83	26.88	870,921	-0.01(-0.03%)
Oct 11, 2005	27.00	27.16	26.74	26.89	683,292	-0.11(-0.41%)
Oct 10, 2005	27.22	27.26	26.83	27.00	1,005,480	+0.51(+1.92%)
Oct 07, 2005	26.39	26.64	26.39	26.49	773,038	+0.15(+0.58%)
Oct 06, 2005	26.51	26.81	26.23	26.34	939,203	-0.19(-0.70%)
Oct 05, 2005	27.06	27.12	26.52	26.52	572,909	-0.53(-1.97%)
Oct 04, 2005	27.52	27.72	27.06	27.06	674,565	-0.45(-1.63%)
Oct 03, 2005	27.55	27.80	27.27	27.51	1,532,868	+0.43(+1.60%)
Sep 30, 2005	27.14	27.32	27.03	27.08	595,316	-0.08(-0.31%)
Sep 29, 2005	27.05	27.33	26.96	27.16	930,948	+0.11(+0.41%)
Sep 28, 2005	26.87	27.13	26.84	27.05	968,804	+0.19(+0.69%)
Sep 27, 2005	26.88	27.00	26.68	26.86	1,010,787	+0.04(+0.16%)
Sep 26, 2005	27.00	27.08	26.69	26.82	582,343	+0.03(+0.13%)
Sep 23, 2005	26.79	27.01	26.37	26.79	573,970	+0.16(+0.61%)
Sep 22, 2005	26.51	26.67	26.20	26.63	869,388	+0.13(+0.48%)
Sep 21, 2005	26.95	27.00	26.42	26.50	854,764	-0.64(-2.34%)
Sep 20, 2005	27.44	27.55	27.01	27.13	955,124	-0.20(-0.71%)
Sep 19, 2005	27.60	27.60	27.28	27.33	957,246	-0.31(-1.14%)
Sep 16, 2005	27.77	28.19	27.58	27.64	4,002,817	-0.01(-0.03%)
Sep 15, 2005	27.72	27.81	27.60	27.65	517,953	+0.03(+0.12%)
Sep 14, 2005	27.86	27.96	27.62	27.62	628,219	-0.32(-1.15%)
Sep 13, 2005	28.06	28.22	27.85	27.94	775,515	-0.14(-0.51%)
Sep 12, 2005	28.14	28.25	27.95	28.08	686,712	-0.15(-0.54%)
Sep 09, 2005	27.98	28.26	27.88	28.24	694,142	+0.25(+0.88%)
Sep 08, 2005	28.45	28.45	27.91	27.99	988,144	-0.52(-1.81%)
Sep 07, 2005	28.58	28.71	28.40	28.51	1,426,258	-0.05(-0.18%)
Sep 06, 2005	28.45	28.65	28.28	28.56	1,050,884	+0.47(+1.69%)
Sep 02, 2005	28.17	28.20	27.89	28.08	671,617	+0.10(+0.36%)
Sep 01, 2005	27.96	28.25	27.87	27.98	969,865	+0.00(+0.00%)
Aug 31, 2005	27.30	27.99	27.22	27.98	1,374,487	+0.76(+2.80%)
Aug 30, 2005	26.96	27.26	26.91	27.22	856,297	+0.09(+0.34%)
Aug 29, 2005	26.84	27.27	26.74	27.13	428,679	+0.20(+0.76%)
Aug 26, 2005	27.20	27.24	26.85	26.92	557,224	-0.34(-1.24%)
Aug 25, 2005	27.22	27.36	27.15	27.26	647,913	+0.20(+0.72%)
Aug 24, 2005	26.98	27.39	26.97	27.07	792,261	+0.14(+0.50%)
Aug 23, 2005	27.28	27.33	26.93	26.93	665,839	-0.31(-1.12%)
Aug 22, 2005	27.33	27.61	27.16	27.24	479,154	+0.03(+0.09%)
Aug 19, 2005	27.33	27.39	27.09	27.21	445,661	+0.08(+0.31%)
Aug 18, 2005	27.33	27.41	27.09	27.13	445,543	-0.36(-1.30%)
Aug 17, 2005	27.35	27.49	27.24	27.48	386,578	+0.13(+0.46%)
Aug 16, 2005	27.83	27.91	27.36	27.36	484,225	-0.47(-1.71%)
Aug 15, 2005	27.94	27.95	27.61	27.83	555,691	-0.15(-0.55%)
Aug 12, 2005	28.28	28.33	27.83	27.98	532,458	-0.47(-1.67%)
Aug 11, 2005	28.49	28.60	28.18	28.46	398,843	+0.14(+0.51%)
Aug 10, 2005	28.19	28.65	28.18	28.31	813,842	+0.25(+0.91%)
Aug 09, 2005	28.34	28.35	27.97	28.06	626,685	-0.19(-0.69%)
Aug 08, 2005	28.24	28.41	28.10	28.25	684,472	+0.14(+0.51%)
Aug 05, 2005	28.15	28.28	27.90	28.11	984,842	-0.13(-0.45%)
Aug 04, 2005	28.58	28.68	28.23	28.24	935,193	-0.36(-1.25%)
Aug 03, 2005	28.63	28.80	28.55	28.59	606,165	-0.06(-0.21%)
Aug 02, 2005	28.65	28.90	28.49	28.65	784,477	+0.08(+0.30%)

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.