Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	28.66	29.44	28.80	28.90	2,864,058	+0.24(+0.83%)
Sep 29, 2005	28.51	28.69	28.31	28.66	2,319,785	+0.24(+0.84%)
Sep 28, 2005	28.39	28.90	28.33	28.43	1,628,510	+0.04(+0.13%)
Sep 27, 2005	27.87	28.61	27.78	28.39	4,018,365	+0.68(+2.44%)
Sep 26, 2005	27.90	28.04	27.69	27.71	3,576,881	+0.11(+0.39%)
Sep 23, 2005	27.57	27.66	27.39	27.60	2,100,639	+0.14(+0.52%)
Sep 22, 2005	27.62	27.75	27.20	27.46	2,582,026	-0.05(-0.18%)
Sep 21, 2005	27.81	27.85	27.47	27.51	2,844,746	-0.46(-1.66%)
Sep 20, 2005	28.04	28.08	27.86	27.97	2,457,529	-0.01(-0.04%)
Sep 19, 2005	27.99	28.19	27.87	27.99	2,839,638	-0.21(-0.73%)
Sep 16, 2005	28.51	28.69	28.18	28.19	13,021,221	-0.31(-1.10%)
Sep 15, 2005	28.44	28.51	28.25	28.51	2,626,238	+0.09(+0.31%)
Sep 14, 2005	28.44	28.54	28.36	28.42	2,669,333	+0.04(+0.13%)
Sep 13, 2005	28.46	28.46	28.15	28.38	1,963,533	-0.07(-0.24%)
Sep 12, 2005	28.67	28.69	28.36	28.45	1,718,531	-0.26(-0.92%)
Sep 09, 2005	28.60	28.76	28.49	28.71	1,085,035	+0.20(+0.70%)
Sep 08, 2005	28.63	28.76	28.46	28.51	1,201,870	-0.22(-0.76%)
Sep 07, 2005	28.70	28.75	28.58	28.73	1,419,579	+0.04(+0.13%)
Sep 06, 2005	28.49	28.78	28.39	28.69	1,387,019	+0.39(+1.39%)
Sep 02, 2005	28.31	28.42	28.20	28.30	1,191,495	+0.01(+0.04%)
Sep 01, 2005	28.24	28.71	28.21	28.29	1,342,008	-0.11(-0.40%)
Aug 31, 2005	28.14	28.44	27.87	28.40	1,357,331	+0.26(+0.94%)
Aug 30, 2005	28.27	28.27	27.94	28.14	1,558,281	-0.33(-1.14%)
Aug 29, 2005	28.31	28.50	28.26	28.46	1,282,314	+0.17(+0.60%)
Aug 26, 2005	28.23	28.49	28.21	28.29	1,716,456	-0.03(-0.09%)
Aug 25, 2005	28.38	28.51	28.21	28.32	1,745,824	-0.01(-0.04%)
Aug 24, 2005	28.51	28.56	28.30	28.33	1,402,501	-0.16(-0.57%)
Aug 23, 2005	28.69	28.74	28.46	28.49	877,860	-0.17(-0.59%)
Aug 22, 2005	28.68	28.83	28.51	28.66	1,664,742	+0.01(+0.02%)
Aug 19, 2005	28.73	28.82	28.59	28.66	1,201,551	+0.08(+0.26%)
Aug 18, 2005	28.58	28.68	28.56	28.58	1,562,112	+0.04(+0.13%)
Aug 17, 2005	28.46	28.66	28.40	28.54	2,093,297	+0.14(+0.51%)
Aug 16, 2005	28.82	29.05	28.31	28.40	2,883,052	-0.17(-0.59%)
Aug 15, 2005	28.47	28.58	28.30	28.57	884,563	+0.19(+0.66%)
Aug 12, 2005	28.56	28.66	28.32	28.38	1,452,300	-0.18(-0.64%)
Aug 11, 2005	28.44	28.56	28.21	28.56	1,068,754	+0.14(+0.51%)
Aug 10, 2005	28.31	28.65	28.30	28.42	1,328,122	+0.22(+0.78%)
Aug 09, 2005	28.20	28.34	28.14	28.20	1,036,832	+0.09(+0.33%)
Aug 08, 2005	28.16	28.35	28.07	28.11	1,123,022	+0.02(+0.09%)
Aug 05, 2005	28.20	28.31	27.98	28.08	1,665,859	-0.22(-0.77%)
Aug 04, 2005	28.40	28.41	28.17	28.30	1,004,750	-0.18(-0.64%)
Aug 03, 2005	28.42	28.54	28.33	28.48	1,011,135	-0.02(-0.07%)
Aug 02, 2005	28.17	28.54	27.99	28.50	1,425,485	+0.31(+1.09%)
Aug 01, 2005	28.35	28.49	28.17	28.19	1,280,877	-0.19(-0.68%)
Jul 29, 2005	28.66	28.78	28.35	28.39	1,564,346	-0.35(-1.22%)
Jul 28, 2005	28.31	28.76	28.22	28.74	2,167,676	+0.63(+2.23%)
Jul 27, 2005	28.19	28.46	28.10	28.11	2,122,506	+0.26(+0.92%)
Jul 26, 2005	27.82	28.08	27.69	27.86	2,632,782	+0.04(+0.14%)
Jul 25, 2005	27.87	28.00	27.80	27.82	952,877	-0.06(-0.20%)
Jul 22, 2005	27.94	27.99	27.80	27.87	846,416	-0.02(-0.07%)
Jul 21, 2005	27.88	27.92	27.67	27.89	1,333,230	-0.01(-0.02%)
Jul 20, 2005	27.75	27.92	27.63	27.90	968,678	+0.04(+0.13%)
Jul 19, 2005	27.82	27.88	27.76	27.86	1,193,570	+0.06(+0.23%)
Jul 18, 2005	27.94	27.98	27.76	27.80	1,478,795	-0.27(-0.96%)
Jul 15, 2005	27.99	28.13	27.99	28.07	847,853	-0.01(-0.04%)
Jul 14, 2005	28.50	28.50	28.01	28.08	1,146,325	+0.18(+0.63%)
Jul 13, 2005	27.82	27.95	27.74	27.91	1,213,522	-0.11(-0.40%)
Jul 12, 2005	27.63	28.09	27.62	28.02	1,399,149	+0.26(+0.95%)
Jul 11, 2005	27.99	28.00	27.72	27.75	1,534,020	-0.21(-0.74%)
Jul 08, 2005	27.63	28.06	27.63	27.96	892,065	+0.34(+1.22%)
Jul 07, 2005	27.60	27.67	27.25	27.62	1,334,187	-0.19(-0.68%)
Jul 06, 2005	27.74	27.95	27.74	27.81	1,458,365	-0.12(-0.43%)
Jul 05, 2005	27.91	28.12	27.82	27.93	931,649	-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.