Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	28.40	28.68	28.37	28.48	1,350,118	+0.08(+0.29%)
Sep 29, 2005	28.30	28.44	28.13	28.40	608,769	+0.10(+0.37%)
Sep 28, 2005	28.36	28.47	28.28	28.29	464,696	+0.11(+0.40%)
Sep 27, 2005	27.74	28.24	27.62	28.18	573,085	+0.48(+1.73%)
Sep 26, 2005	27.57	28.02	27.57	27.70	1,087,632	+0.05(+0.19%)
Sep 23, 2005	27.65	27.71	27.44	27.65	519,893	+0.07(+0.27%)
Sep 22, 2005	27.74	27.74	27.17	27.57	860,964	-0.16(-0.59%)
Sep 21, 2005	28.25	28.36	27.65	27.74	752,575	-0.46(-1.62%)
Sep 20, 2005	27.93	28.43	27.50	28.19	610,908	+0.30(+1.07%)
Sep 19, 2005	28.55	28.56	27.89	27.89	736,805	-0.57(-2.00%)
Sep 16, 2005	28.25	28.47	28.25	28.46	428,210	+0.25(+0.90%)
Sep 15, 2005	28.21	28.41	28.12	28.21	563,061	+0.13(+0.45%)
Sep 14, 2005	28.13	28.54	28.07	28.08	555,176	+0.03(+0.11%)
Sep 13, 2005	27.80	28.63	27.80	28.05	1,033,772	+0.25(+0.92%)
Sep 12, 2005	28.06	28.10	27.61	27.80	896,782	-0.22(-0.77%)
Sep 09, 2005	27.71	28.02	27.66	28.01	465,631	+0.31(+1.11%)
Sep 08, 2005	27.87	28.07	27.47	27.71	1,814,815	-0.20(-0.72%)
Sep 07, 2005	27.68	27.98	27.59	27.91	523,902	+0.24(+0.87%)
Sep 06, 2005	27.42	27.78	27.34	27.67	751,640	+0.32(+1.18%)
Sep 02, 2005	27.68	27.69	27.33	27.35	706,600	-0.34(-1.22%)
Sep 01, 2005	27.95	27.95	27.41	27.68	827,285	-0.25(-0.88%)
Aug 31, 2005	27.91	27.95	27.28	27.93	822,072	-0.03(-0.11%)
Aug 30, 2005	28.06	28.22	27.77	27.96	464,562	-0.16(-0.59%)
Aug 29, 2005	28.09	28.24	27.60	28.13	421,260	+0.04(+0.13%)
Aug 26, 2005	28.02	28.26	27.98	28.09	481,536	+0.03(+0.11%)
Aug 25, 2005	28.17	29.09	28.03	28.06	383,571	-0.10(-0.35%)
Aug 24, 2005	28.28	28.28	28.10	28.16	510,003	-0.21(-0.74%)
Aug 23, 2005	27.61	28.57	27.61	28.37	943,960	+0.65(+2.35%)
Aug 22, 2005	28.06	28.13	27.68	27.71	435,160	-0.33(-1.17%)
Aug 19, 2005	27.91	28.10	27.80	28.04	191,785	+0.07(+0.27%)
Aug 18, 2005	28.28	28.28	27.74	27.97	662,229	-0.35(-1.24%)
Aug 17, 2005	28.25	28.51	27.68	28.32	1,222,350	-0.02(-0.08%)
Aug 16, 2005	28.62	28.62	28.22	28.34	334,121	-0.20(-0.71%)
Aug 15, 2005	28.55	28.65	28.37	28.55	326,236	+0.04(+0.13%)
Aug 12, 2005	28.51	28.61	28.45	28.51	525,773	+0.02(+0.05%)
Aug 11, 2005	28.47	28.78	28.39	28.49	781,042	+0.12(+0.42%)
Aug 10, 2005	28.02	28.66	28.02	28.37	858,959	+0.50(+1.80%)
Aug 09, 2005	27.49	27.97	27.28	27.87	648,596	+0.41(+1.50%)
Aug 08, 2005	27.65	27.78	27.30	27.46	834,635	-0.01(-0.05%)
Aug 05, 2005	27.98	28.10	27.42	27.48	369,805	-0.54(-1.92%)
Aug 04, 2005	28.99	29.15	28.01	28.01	770,484	-0.59(-2.07%)
Aug 03, 2005	28.19	28.69	28.19	28.60	975,902	+0.46(+1.62%)
Aug 02, 2005	28.10	28.25	27.95	28.15	591,261	-0.02(-0.08%)
Aug 01, 2005	27.39	28.22	27.39	28.17	575,624	+0.52(+1.89%)
Jul 29, 2005	28.32	28.40	27.65	27.65	1,649,625	-0.79(-2.76%)
Jul 28, 2005	28.25	28.55	28.21	28.43	1,513,571	+0.75(+2.70%)
Jul 27, 2005	27.57	27.89	27.39	27.68	347,887	+0.26(+0.96%)
Jul 26, 2005	26.97	27.46	26.72	27.42	770,885	+0.41(+1.52%)
Jul 25, 2005	26.64	27.05	26.64	27.01	682,142	+0.23(+0.87%)
Jul 22, 2005	27.01	27.06	26.64	26.78	741,349	-0.28(-1.05%)
Jul 21, 2005	27.45	27.66	27.00	27.06	583,777	-0.26(-0.96%)
Jul 20, 2005	27.20	27.42	27.02	27.33	765,673	+0.04(+0.14%)
Jul 19, 2005	27.57	27.59	27.28	27.29	1,031,901	-0.22(-0.79%)
Jul 18, 2005	27.68	27.68	27.31	27.50	565,868	-0.15(-0.54%)
Jul 15, 2005	27.89	27.89	27.61	27.65	551,033	-0.24(-0.86%)
Jul 14, 2005	27.87	27.98	27.77	27.89	356,307	+0.10(+0.35%)
Jul 13, 2005	27.86	27.95	27.70	27.80	662,095	+0.01(+0.03%)
Jul 12, 2005	27.75	27.83	27.68	27.79	680,405	+0.03(+0.11%)
Jul 11, 2005	27.61	27.79	27.57	27.76	1,149,378	+0.16(+0.60%)
Jul 08, 2005	27.42	27.59	27.24	27.59	718,762	+0.22(+0.82%)
Jul 07, 2005	27.39	27.51	27.07	27.37	688,156	-0.02(-0.08%)
Jul 06, 2005	27.31	27.51	27.20	27.39	918,700	+0.12(+0.44%)
Jul 05, 2005	27.09	27.36	27.09	27.27	516,151	+0.18(+0.66%)

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.