Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	28.50	28.58	28.36	28.58	211,582	+0.08(+0.29%)
Sep 29, 2005	28.12	28.50	28.00	28.50	249,620	+0.39(+1.38%)
Sep 28, 2005	27.93	28.21	27.84	28.11	182,205	+0.19(+0.67%)
Sep 27, 2005	28.09	28.10	27.84	27.93	320,940	-0.02(-0.06%)
Sep 26, 2005	27.86	28.16	27.80	27.94	241,469	+0.20(+0.72%)
Sep 23, 2005	27.74	27.91	27.44	27.74	156,734	+0.15(+0.53%)
Sep 22, 2005	27.91	27.94	27.48	27.60	301,412	-0.37(-1.31%)
Sep 21, 2005	28.13	28.18	27.84	27.96	288,846	-0.22(-0.79%)
Sep 20, 2005	28.26	28.41	28.18	28.18	473,090	-0.07(-0.25%)
Sep 19, 2005	28.32	28.33	28.21	28.26	256,922	-0.15(-0.54%)
Sep 16, 2005	28.33	28.60	28.33	28.41	439,807	+0.08(+0.29%)
Sep 15, 2005	27.93	28.45	27.91	28.33	255,563	+0.43(+1.54%)
Sep 14, 2005	28.26	28.28	27.81	27.90	261,507	-0.36(-1.27%)
Sep 13, 2005	28.33	28.40	28.05	28.26	244,186	-0.07(-0.25%)
Sep 12, 2005	28.27	28.40	28.27	28.33	209,375	+0.05(+0.17%)
Sep 09, 2005	27.97	28.41	27.97	28.28	250,978	+0.27(+0.97%)
Sep 08, 2005	28.11	28.11	27.93	28.01	231,960	-0.11(-0.38%)
Sep 07, 2005	28.21	28.21	27.88	28.11	253,356	-0.16(-0.56%)
Sep 06, 2005	28.33	28.38	28.15	28.27	251,318	-0.02(-0.06%)
Sep 02, 2005	28.26	28.38	27.98	28.29	168,451	+0.05(+0.19%)
Sep 01, 2005	28.10	28.31	27.97	28.24	314,827	+0.14(+0.48%)
Aug 31, 2005	27.95	28.11	27.85	28.10	423,675	+0.15(+0.55%)
Aug 30, 2005	27.70	27.95	27.62	27.95	419,769	+0.11(+0.38%)
Aug 29, 2005	27.68	27.90	27.52	27.84	261,337	+0.17(+0.62%)
Aug 26, 2005	27.77	27.80	27.66	27.67	395,826	-0.08(-0.30%)
Aug 25, 2005	27.21	27.94	27.21	27.75	571,919	+0.67(+2.46%)
Aug 24, 2005	26.92	27.27	26.92	27.09	487,693	+0.18(+0.66%)
Aug 23, 2005	27.09	27.37	26.67	26.91	1,066,745	-0.18(-0.67%)
Aug 22, 2005	27.53	27.54	26.29	27.09	2,568,542	-1.18(-4.19%)
Aug 19, 2005	28.28	28.43	28.15	28.28	310,582	+0.05(+0.19%)
Aug 18, 2005	27.62	28.23	27.56	28.23	427,581	+0.52(+1.87%)
Aug 17, 2005	27.53	27.78	27.51	27.71	188,828	+0.11(+0.38%)
Aug 16, 2005	27.95	27.95	27.58	27.60	251,827	-0.40(-1.43%)
Aug 15, 2005	27.83	28.00	27.74	28.00	258,959	+0.28(+1.00%)
Aug 12, 2005	27.73	27.73	27.44	27.73	285,789	-0.16(-0.59%)
Aug 11, 2005	27.83	27.89	27.47	27.89	392,600	+0.06(+0.23%)
Aug 10, 2005	27.94	28.07	27.68	27.83	234,846	-0.15(-0.53%)
Aug 09, 2005	28.07	28.07	27.77	27.97	347,091	-0.02(-0.06%)
Aug 08, 2005	27.97	28.11	27.85	27.99	215,998	-0.04(-0.15%)
Aug 05, 2005	28.26	28.28	27.95	28.03	403,128	-0.28(-1.00%)
Aug 04, 2005	28.11	28.38	27.94	28.31	531,844	+0.12(+0.42%)
Aug 03, 2005	27.93	28.27	27.93	28.20	305,997	+0.21(+0.74%)
Aug 02, 2005	27.67	27.99	27.54	27.99	301,242	+0.35(+1.26%)
Aug 01, 2005	28.04	28.11	27.45	27.64	378,845	-0.37(-1.32%)
Jul 29, 2005	28.23	28.30	27.97	28.01	329,091	-0.22(-0.79%)
Jul 28, 2005	27.97	28.24	27.84	28.24	358,128	+0.32(+1.16%)
Jul 27, 2005	27.78	27.91	27.48	27.91	419,599	+0.23(+0.83%)
Jul 26, 2005	27.63	27.85	27.50	27.68	323,997	+0.17(+0.62%)
Jul 25, 2005	27.78	27.78	27.31	27.51	211,413	-0.28(-1.02%)
Jul 22, 2005	27.64	27.80	27.59	27.80	219,903	+0.14(+0.51%)
Jul 21, 2005	27.60	27.74	27.47	27.65	357,789	+0.06(+0.23%)
Jul 20, 2005	27.72	27.80	27.47	27.59	215,318	-0.22(-0.80%)
Jul 19, 2005	27.65	27.84	27.62	27.81	332,996	+0.19(+0.70%)
Jul 18, 2005	27.55	27.68	27.41	27.62	371,883	+0.05(+0.19%)
Jul 15, 2005	27.47	27.60	27.35	27.57	379,864	+0.07(+0.26%)
Jul 14, 2005	27.42	27.58	27.38	27.50	571,240	+0.22(+0.82%)
Jul 13, 2005	27.39	27.40	27.05	27.27	312,110	-0.12(-0.43%)
Jul 12, 2005	27.28	27.46	27.28	27.39	350,996	+0.06(+0.24%)
Jul 11, 2005	27.34	27.41	27.14	27.32	577,862	+0.01(+0.02%)
Jul 08, 2005	27.32	27.49	27.30	27.32	850,407	+0.02(+0.09%)
Jul 07, 2005	27.32	27.46	27.21	27.30	514,863	-0.09(-0.32%)
Jul 06, 2005	27.67	27.68	27.21	27.38	834,615	-0.32(-1.17%)
Jul 05, 2005	27.68	27.74	27.61	27.71	409,751	-0.08(-0.28%)

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.