Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	27.14	27.42	26.74	27.15	618,504	+0.07(+0.25%)
Sep 29, 2005	27.29	27.29	26.87	27.08	581,213	-0.20(-0.73%)
Sep 28, 2005	27.36	27.78	27.02	27.28	383,397	-0.04(-0.15%)
Sep 27, 2005	27.38	27.50	26.70	27.32	834,529	-0.03(-0.13%)
Sep 26, 2005	27.73	28.13	27.27	27.36	474,730	-0.14(-0.50%)
Sep 23, 2005	27.49	27.80	26.92	27.49	737,660	-0.17(-0.62%)
Sep 22, 2005	27.22	27.79	27.18	27.67	661,767	+0.45(+1.64%)
Sep 21, 2005	27.29	27.56	27.14	27.22	495,706	-0.19(-0.70%)
Sep 20, 2005	27.49	27.86	27.40	27.41	456,813	-0.05(-0.20%)
Sep 19, 2005	27.56	27.89	27.43	27.47	432,486	-0.05(-0.20%)
Sep 16, 2005	26.67	27.58	26.63	27.52	895,418	+1.02(+3.86%)
Sep 15, 2005	26.70	26.76	26.42	26.50	351,350	-0.15(-0.57%)
Sep 14, 2005	27.25	27.27	26.59	26.65	522,218	-0.49(-1.82%)
Sep 13, 2005	27.75	27.75	27.08	27.14	335,763	-0.74(-2.66%)
Sep 12, 2005	27.79	28.06	27.58	27.89	319,011	+0.02(+0.07%)
Sep 09, 2005	27.72	27.94	27.36	27.86	309,397	+0.19(+0.69%)
Sep 08, 2005	27.87	27.96	27.51	27.67	196,505	-0.30(-1.08%)
Sep 07, 2005	28.04	28.15	27.67	27.97	279,827	-0.07(-0.24%)
Sep 06, 2005	27.70	28.28	27.70	28.04	402,333	+0.49(+1.77%)
Sep 02, 2005	27.91	28.01	27.51	27.56	200,147	-0.36(-1.28%)
Sep 01, 2005	27.82	28.06	27.53	27.91	358,487	+0.09(+0.32%)
Aug 31, 2005	27.05	27.84	26.88	27.82	686,968	+0.76(+2.79%)
Aug 30, 2005	27.28	27.28	26.84	27.07	267,882	-0.27(-0.98%)
Aug 29, 2005	27.12	27.40	26.97	27.34	406,121	+0.21(+0.78%)
Aug 26, 2005	27.46	27.46	26.84	27.12	386,893	-0.34(-1.23%)
Aug 25, 2005	27.40	27.52	27.12	27.46	516,537	+0.13(+0.48%)
Aug 24, 2005	27.38	27.75	27.08	27.33	542,611	+0.01(+0.03%)
Aug 23, 2005	28.00	28.03	27.30	27.32	602,335	-0.69(-2.45%)
Aug 22, 2005	28.04	28.21	27.80	28.01	542,174	+0.14(+0.49%)
Aug 19, 2005	27.73	28.11	27.70	27.87	402,916	+0.17(+0.62%)
Aug 18, 2005	27.94	27.94	27.60	27.70	560,528	-0.34(-1.22%)
Aug 17, 2005	28.18	28.18	27.58	28.04	557,178	-0.21(-0.75%)
Aug 16, 2005	28.46	28.70	28.21	28.26	824,041	-0.25(-0.87%)
Aug 15, 2005	27.88	28.73	27.87	28.50	910,130	+0.63(+2.27%)
Aug 12, 2005	27.97	28.16	27.60	27.87	995,055	-0.12(-0.44%)
Aug 11, 2005	26.36	28.11	26.36	28.00	5,635,878	+1.74(+6.61%)
Aug 10, 2005	26.46	26.86	25.99	26.26	1,537,084	-0.15(-0.57%)
Aug 09, 2005	26.09	26.49	26.09	26.41	411,510	+0.45(+1.75%)
Aug 08, 2005	26.20	26.51	25.89	25.96	676,043	-0.21(-0.79%)
Aug 05, 2005	26.08	26.24	25.90	26.16	558,343	+0.12(+0.47%)
Aug 04, 2005	26.03	26.22	25.85	26.04	375,093	-0.07(-0.26%)
Aug 03, 2005	26.12	26.17	25.98	26.11	391,991	-0.08(-0.29%)
Aug 02, 2005	26.38	26.68	26.06	26.18	532,414	-0.16(-0.63%)
Aug 01, 2005	25.98	26.57	25.98	26.35	830,887	+0.40(+1.53%)
Jul 29, 2005	26.09	26.20	25.92	25.95	713,042	-0.11(-0.42%)
Jul 28, 2005	26.26	26.60	25.76	26.06	1,723,101	+1.04(+4.17%)
Jul 27, 2005	25.06	25.10	24.54	25.02	422,727	+0.03(+0.11%)
Jul 26, 2005	24.89	25.16	24.75	24.99	396,361	+0.16(+0.66%)
Jul 25, 2005	25.16	25.32	24.75	24.82	249,674	-0.38(-1.50%)
Jul 22, 2005	25.06	25.30	24.91	25.20	278,807	+0.19(+0.77%)
Jul 21, 2005	25.39	25.48	24.97	25.01	325,567	-0.37(-1.46%)
Jul 20, 2005	24.99	25.46	24.93	25.38	497,891	+0.34(+1.34%)
Jul 19, 2005	25.06	25.17	24.87	25.04	328,626	+0.08(+0.33%)
Jul 18, 2005	24.95	25.04	24.75	24.96	281,138	-0.04(-0.16%)
Jul 15, 2005	24.58	25.02	24.58	25.00	431,321	+0.27(+1.11%)
Jul 14, 2005	24.11	24.84	24.11	24.73	454,337	+0.46(+1.90%)
Jul 13, 2005	24.61	24.63	24.22	24.27	446,179	-0.31(-1.26%)
Jul 12, 2005	24.82	25.01	24.49	24.58	517,993	-0.22(-0.89%)
Jul 11, 2005	24.54	24.86	24.40	24.80	958,201	+0.36(+1.46%)
Jul 08, 2005	23.90	24.45	23.90	24.44	710,275	+0.56(+2.36%)
Jul 07, 2005	23.88	23.92	23.37	23.88	628,846	+0.01(+0.03%)
Jul 06, 2005	24.33	24.33	23.77	23.87	583,107	-0.48(-1.97%)
Jul 05, 2005	23.74	24.35	23.46	24.35	363,003	+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.