Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	28.68	29.46	28.81	28.92	2,862,356	+0.24(+0.83%)
Sep 29, 2005	28.52	28.71	28.33	28.68	2,318,406	+0.24(+0.84%)
Sep 28, 2005	28.41	28.91	28.35	28.44	1,627,542	+0.04(+0.13%)
Sep 27, 2005	27.88	28.63	27.80	28.40	4,015,976	+0.68(+2.44%)
Sep 26, 2005	27.92	28.05	27.71	27.73	3,574,754	+0.11(+0.39%)
Sep 23, 2005	27.59	27.68	27.41	27.62	2,099,390	+0.14(+0.52%)
Sep 22, 2005	27.63	27.77	27.22	27.48	2,580,491	-0.05(-0.18%)
Sep 21, 2005	27.82	27.87	27.49	27.53	2,843,054	-0.46(-1.66%)
Sep 20, 2005	28.05	28.10	27.87	27.99	2,456,068	-0.01(-0.04%)
Sep 19, 2005	28.00	28.21	27.88	28.00	2,837,950	-0.21(-0.73%)
Sep 16, 2005	28.53	28.71	28.20	28.21	13,013,479	-0.31(-1.10%)
Sep 15, 2005	28.45	28.53	28.27	28.52	2,624,677	+0.09(+0.31%)
Sep 14, 2005	28.45	28.56	28.38	28.44	2,667,746	+0.04(+0.13%)
Sep 13, 2005	28.47	28.47	28.17	28.40	1,962,366	-0.07(-0.24%)
Sep 12, 2005	28.69	28.71	28.37	28.47	1,717,509	-0.26(-0.92%)
Sep 09, 2005	28.62	28.78	28.51	28.73	1,084,390	+0.20(+0.70%)
Sep 08, 2005	28.65	28.78	28.47	28.53	1,201,155	-0.22(-0.76%)
Sep 07, 2005	28.72	28.77	28.59	28.75	1,418,735	+0.04(+0.13%)
Sep 06, 2005	28.50	28.79	28.40	28.71	1,386,194	+0.39(+1.39%)
Sep 02, 2005	28.32	28.44	28.22	28.32	1,190,787	+0.01(+0.04%)
Sep 01, 2005	28.26	28.72	28.22	28.30	1,341,211	-0.11(-0.40%)
Aug 31, 2005	28.15	28.45	27.89	28.42	1,356,524	+0.26(+0.94%)
Aug 30, 2005	28.29	28.29	27.96	28.15	1,557,355	-0.33(-1.14%)
Aug 29, 2005	28.33	28.52	28.28	28.48	1,281,552	+0.17(+0.60%)
Aug 26, 2005	28.25	28.50	28.22	28.31	1,715,435	-0.03(-0.09%)
Aug 25, 2005	28.40	28.52	28.23	28.34	1,744,786	-0.01(-0.04%)
Aug 24, 2005	28.52	28.57	28.32	28.35	1,401,667	-0.16(-0.57%)
Aug 23, 2005	28.71	28.76	28.47	28.51	877,338	-0.17(-0.59%)
Aug 22, 2005	28.70	28.85	28.52	28.68	1,663,752	+0.01(+0.02%)
Aug 19, 2005	28.75	28.84	28.61	28.67	1,200,836	+0.08(+0.26%)
Aug 18, 2005	28.59	28.69	28.57	28.60	1,561,183	+0.04(+0.13%)
Aug 17, 2005	28.48	28.67	28.42	28.56	2,092,053	+0.14(+0.51%)
Aug 16, 2005	28.84	29.07	28.33	28.42	2,881,338	-0.17(-0.59%)
Aug 15, 2005	28.49	28.59	28.32	28.59	884,038	+0.19(+0.66%)
Aug 12, 2005	28.58	28.67	28.34	28.40	1,451,436	-0.18(-0.64%)
Aug 11, 2005	28.45	28.58	28.22	28.58	1,068,119	+0.14(+0.51%)
Aug 10, 2005	28.33	28.67	28.32	28.44	1,327,333	+0.22(+0.78%)
Aug 09, 2005	28.22	28.36	28.16	28.22	1,036,216	+0.09(+0.33%)
Aug 08, 2005	28.18	28.37	28.09	28.12	1,122,355	+0.03(+0.09%)
Aug 05, 2005	28.22	28.32	28.00	28.10	1,664,869	-0.22(-0.77%)
Aug 04, 2005	28.42	28.43	28.19	28.32	1,004,153	-0.18(-0.64%)
Aug 03, 2005	28.44	28.56	28.34	28.50	1,010,534	-0.02(-0.07%)
Aug 02, 2005	28.19	28.56	28.01	28.52	1,424,637	+0.31(+1.09%)
Aug 01, 2005	28.37	28.51	28.19	28.21	1,280,116	-0.19(-0.68%)
Jul 29, 2005	28.68	28.80	28.37	28.40	1,563,416	-0.35(-1.22%)
Jul 28, 2005	28.33	28.77	28.24	28.76	2,166,387	+0.63(+2.23%)
Jul 27, 2005	28.21	28.48	28.12	28.13	2,121,244	+0.26(+0.92%)
Jul 26, 2005	27.83	28.10	27.71	27.87	2,631,217	+0.04(+0.14%)
Jul 25, 2005	27.88	28.02	27.82	27.83	952,310	-0.06(-0.20%)
Jul 22, 2005	27.96	28.00	27.82	27.89	845,913	-0.02(-0.07%)
Jul 21, 2005	27.90	27.93	27.68	27.91	1,332,437	-0.01(-0.02%)
Jul 20, 2005	27.77	27.93	27.65	27.92	968,102	+0.04(+0.13%)
Jul 19, 2005	27.83	27.90	27.78	27.88	1,192,861	+0.06(+0.23%)
Jul 18, 2005	27.96	28.00	27.78	27.82	1,477,916	-0.27(-0.96%)
Jul 15, 2005	28.01	28.15	28.01	28.08	847,349	-0.01(-0.04%)
Jul 14, 2005	28.52	28.52	28.02	28.10	1,145,644	+0.18(+0.63%)
Jul 13, 2005	27.83	27.97	27.76	27.92	1,212,800	-0.11(-0.40%)
Jul 12, 2005	27.65	28.10	27.64	28.03	1,398,317	+0.26(+0.95%)
Jul 11, 2005	28.01	28.02	27.74	27.77	1,533,108	-0.21(-0.74%)
Jul 08, 2005	27.65	28.08	27.65	27.98	891,535	+0.34(+1.22%)
Jul 07, 2005	27.62	27.69	27.27	27.64	1,333,394	-0.19(-0.68%)
Jul 06, 2005	27.75	27.97	27.75	27.83	1,457,498	-0.12(-0.43%)
Jul 05, 2005	27.92	28.14	27.84	27.95	931,095	-0.04(-0.13%)

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.