Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	27.74	27.81	27.49	27.60	1,445,369	-0.21(-0.76%)
Sep 29, 2005	27.52	28.00	27.38	27.81	1,235,520	+0.19(+0.68%)
Sep 28, 2005	27.60	27.73	27.45	27.62	1,168,678	+0.21(+0.77%)
Sep 27, 2005	27.50	27.68	27.28	27.41	1,240,093	+0.00(+0.00%)
Sep 26, 2005	27.38	27.56	27.29	27.41	1,486,881	+0.00(+0.00%)
Sep 23, 2005	27.41	27.46	27.12	27.41	844,495	+0.14(+0.50%)
Sep 22, 2005	27.37	27.45	27.12	27.28	2,026,718	-0.23(-0.85%)
Sep 21, 2005	27.60	27.77	27.21	27.51	1,903,236	-0.09(-0.33%)
Sep 20, 2005	27.69	27.91	27.60	27.60	1,419,863	-0.16(-0.57%)
Sep 19, 2005	27.76	28.02	27.67	27.76	950,035	-0.23(-0.83%)
Sep 16, 2005	27.82	28.02	27.58	27.99	3,308,676	+0.34(+1.21%)
Sep 15, 2005	27.52	27.75	27.48	27.66	1,212,829	+0.27(+1.00%)
Sep 14, 2005	27.36	27.56	27.36	27.38	1,130,508	+0.06(+0.23%)
Sep 13, 2005	27.45	27.57	27.29	27.32	1,812,120	-0.15(-0.56%)
Sep 12, 2005	27.29	27.48	27.17	27.48	1,882,304	+0.10(+0.37%)
Sep 09, 2005	27.07	27.42	27.07	27.37	1,114,325	+0.36(+1.35%)
Sep 08, 2005	27.08	27.31	26.96	27.01	896,209	-0.20(-0.75%)
Sep 07, 2005	27.40	27.42	27.02	27.21	997,528	-0.16(-0.60%)
Sep 06, 2005	27.23	27.56	27.20	27.38	1,507,989	+0.29(+1.07%)
Sep 02, 2005	27.11	27.25	26.99	27.09	1,606,317	+0.07(+0.27%)
Sep 01, 2005	26.67	27.18	26.49	27.02	2,527,329	+0.35(+1.30%)
Aug 31, 2005	26.42	26.69	26.32	26.67	1,770,959	+0.34(+1.30%)
Aug 30, 2005	26.48	26.55	26.08	26.33	2,011,766	-0.15(-0.58%)
Aug 29, 2005	26.15	26.53	26.09	26.48	1,491,806	+0.22(+0.82%)
Aug 26, 2005	26.33	26.48	26.24	26.26	1,136,313	-0.13(-0.50%)
Aug 25, 2005	26.23	26.46	26.23	26.40	1,079,497	+0.16(+0.63%)
Aug 24, 2005	26.49	26.64	26.22	26.23	1,842,550	-0.24(-0.92%)
Aug 23, 2005	26.32	26.56	26.32	26.48	1,441,851	+0.07(+0.26%)
Aug 22, 2005	26.26	26.52	26.16	26.41	1,198,581	+0.15(+0.58%)
Aug 19, 2005	26.31	26.35	26.17	26.25	1,013,710	+0.06(+0.22%)
Aug 18, 2005	26.04	26.29	25.97	26.20	1,477,734	+0.09(+0.33%)
Aug 17, 2005	26.30	26.33	25.92	26.11	1,592,773	-0.15(-0.58%)
Aug 16, 2005	26.66	26.78	26.26	26.26	1,868,408	-0.45(-1.70%)
Aug 15, 2005	26.71	26.77	26.50	26.72	1,572,544	-0.28(-1.05%)
Aug 12, 2005	26.96	27.06	26.72	27.00	1,499,194	-0.02(-0.06%)
Aug 11, 2005	26.61	27.03	26.61	27.02	1,442,202	+0.28(+1.06%)
Aug 10, 2005	26.86	27.10	26.60	26.74	1,777,467	-0.03(-0.11%)
Aug 09, 2005	26.54	26.77	26.41	26.77	2,466,819	+0.22(+0.84%)
Aug 08, 2005	27.09	27.15	26.42	26.54	2,252,573	-0.53(-1.95%)
Aug 05, 2005	27.37	27.38	26.82	27.07	2,044,308	-0.43(-1.57%)
Aug 04, 2005	27.56	27.69	27.46	27.50	1,226,197	-0.16(-0.58%)
Aug 03, 2005	27.48	27.99	27.45	27.66	1,787,670	+0.15(+0.56%)
Aug 02, 2005	27.17	27.54	27.17	27.51	1,847,651	+0.43(+1.57%)
Aug 01, 2005	27.41	27.46	27.08	27.08	1,824,960	-0.30(-1.08%)
Jul 29, 2005	27.54	27.67	27.37	27.38	1,125,231	-0.22(-0.78%)
Jul 28, 2005	27.42	27.61	27.24	27.60	1,993,297	+0.25(+0.91%)
Jul 27, 2005	27.25	27.45	27.18	27.35	1,645,718	+0.04(+0.15%)
Jul 26, 2005	27.40	27.52	27.24	27.31	1,398,403	-0.06(-0.23%)
Jul 25, 2005	27.20	27.54	27.20	27.37	1,638,155	+0.15(+0.56%)
Jul 22, 2005	27.02	27.23	26.99	27.21	1,210,894	+0.20(+0.74%)
Jul 21, 2005	27.32	27.40	26.85	27.02	2,906,920	-0.36(-1.31%)
Jul 20, 2005	27.07	27.38	26.92	27.37	1,958,820	+0.28(+1.03%)
Jul 19, 2005	27.23	27.24	27.06	27.09	1,427,427	-0.07(-0.27%)
Jul 18, 2005	27.37	27.46	27.16	27.17	836,227	-0.16(-0.58%)
Jul 15, 2005	27.24	27.42	27.22	27.33	852,234	-0.01(-0.04%)
Jul 14, 2005	27.60	27.71	27.13	27.34	1,676,149	-0.22(-0.78%)
Jul 13, 2005	27.49	27.67	27.44	27.56	1,474,920	+0.10(+0.35%)
Jul 12, 2005	27.32	27.47	27.17	27.46	1,398,227	+0.14(+0.52%)
Jul 11, 2005	27.28	27.35	27.21	27.32	1,198,933	+0.11(+0.42%)
Jul 08, 2005	26.80	27.22	26.75	27.20	1,640,793	+0.46(+1.72%)
Jul 07, 2005	26.28	26.75	26.25	26.74	2,067,526	+0.23(+0.88%)
Jul 06, 2005	26.67	26.80	26.49	26.51	1,593,476	-0.20(-0.77%)
Jul 05, 2005	26.72	26.84	26.59	26.71	1,266,303	-0.05(-0.19%)

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.