Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	26.93	27.50	26.90	27.50	692,040	+0.50(+1.85%)
Sep 29, 2005	26.33	27.00	26.33	27.00	910,362	+0.61(+2.31%)
Sep 28, 2005	26.50	27.23	26.22	26.39	1,187,391	+0.02(+0.08%)
Sep 27, 2005	26.95	27.35	26.16	26.37	1,386,157	-0.48(-1.79%)
Sep 26, 2005	26.39	27.00	26.29	26.85	950,343	+0.59(+2.25%)
Sep 23, 2005	26.26	26.35	25.61	26.26	816,943	+0.63(+2.46%)
Sep 22, 2005	25.63	26.00	25.51	25.63	823,845	+0.04(+0.16%)
Sep 21, 2005	25.50	26.08	25.22	25.59	2,092,215	+0.77(+3.10%)
Sep 20, 2005	25.06	25.34	24.75	24.82	1,108,198	-0.24(-0.96%)
Sep 19, 2005	25.32	25.75	25.00	25.06	1,144,744	-0.26(-1.03%)
Sep 16, 2005	25.75	26.28	24.99	25.32	3,585,107	-0.42(-1.63%)
Sep 15, 2005	26.80	26.88	25.71	25.74	2,057,044	-0.98(-3.67%)
Sep 14, 2005	27.30	27.80	26.68	26.72	1,835,200	-0.78(-2.84%)
Sep 13, 2005	27.95	27.95	27.32	27.50	1,210,468	-0.45(-1.61%)
Sep 12, 2005	27.65	28.41	26.96	27.95	2,966,837	+1.48(+5.59%)
Sep 09, 2005	27.34	27.34	26.26	26.47	1,815,812	-0.79(-2.90%)
Sep 08, 2005	28.26	28.30	27.22	27.26	1,127,204	-1.13(-3.98%)
Sep 07, 2005	28.06	28.51	28.01	28.39	728,771	+0.29(+1.03%)
Sep 06, 2005	28.33	28.50	27.87	28.10	536,258	-0.20(-0.71%)
Sep 02, 2005	28.71	28.77	28.18	28.30	568,750	-0.48(-1.67%)
Sep 01, 2005	28.73	28.92	28.50	28.78	484,604	+0.03(+0.10%)
Aug 31, 2005	28.89	29.06	28.60	28.75	509,791	-0.20(-0.69%)
Aug 30, 2005	29.00	29.02	28.60	28.95	498,449	-0.01(-0.03%)
Aug 29, 2005	28.97	29.16	28.65	28.96	794,152	-0.12(-0.41%)
Aug 26, 2005	29.00	29.10	28.85	29.08	648,903	+0.00(+0.00%)
Aug 25, 2005	28.58	29.19	28.58	29.08	768,345	+0.48(+1.68%)
Aug 24, 2005	29.25	29.34	28.54	28.60	1,095,170	-0.68(-2.32%)
Aug 23, 2005	29.06	29.52	29.06	29.28	808,329	+0.03(+0.10%)
Aug 22, 2005	28.93	29.35	28.24	29.25	1,141,725	-0.10(-0.34%)
Aug 19, 2005	29.60	29.77	29.15	29.35	801,765	-0.43(-1.44%)
Aug 18, 2005	29.46	29.80	29.05	29.78	1,218,557	+0.33(+1.12%)
Aug 17, 2005	29.22	29.55	29.05	29.45	1,129,691	+0.21(+0.72%)
Aug 16, 2005	28.45	29.49	28.40	29.24	2,056,433	+0.73(+2.56%)
Aug 15, 2005	28.20	28.67	27.95	28.51	1,143,862	+0.22(+0.78%)
Aug 12, 2005	26.80	28.67	26.80	28.29	2,929,304	+1.37(+5.09%)
Aug 11, 2005	26.20	27.17	26.16	26.92	2,107,215	+0.66(+2.51%)
Aug 10, 2005	27.45	27.45	26.16	26.26	2,067,649	-1.05(-3.84%)
Aug 09, 2005	27.93	28.45	27.20	27.31	1,117,762	-0.63(-2.25%)
Aug 08, 2005	29.24	29.24	27.91	27.94	1,697,251	-1.02(-3.52%)
Aug 05, 2005	28.90	30.08	28.62	28.96	4,138,227	-0.07(-0.24%)
Aug 04, 2005	29.52	29.75	28.67	29.03	5,606,232	+0.04(+0.14%)
Aug 03, 2005	29.75	29.94	28.65	28.99	5,458,492	+1.07(+3.83%)
Aug 02, 2005	27.89	28.16	27.70	27.92	1,843,835	+0.02(+0.07%)
Aug 01, 2005	28.15	28.48	27.80	27.90	1,779,078	+0.09(+0.32%)
Jul 29, 2005	27.80	28.15	27.70	27.81	663,838	+0.06(+0.22%)
Jul 28, 2005	27.21	28.25	26.92	27.75	1,767,008	+0.45(+1.65%)
Jul 27, 2005	27.34	27.52	27.19	27.30	802,022	-0.01(-0.04%)
Jul 26, 2005	27.29	27.55	27.19	27.31	311,526	+0.03(+0.11%)
Jul 25, 2005	27.50	27.69	27.00	27.28	478,660	-0.17(-0.62%)
Jul 22, 2005	27.82	27.83	27.22	27.45	570,647	-0.32(-1.15%)
Jul 21, 2005	27.20	28.39	27.19	27.77	1,384,699	+0.87(+3.23%)
Jul 20, 2005	27.00	27.18	26.72	26.90	689,023	-0.39(-1.43%)
Jul 19, 2005	27.32	27.46	27.05	27.29	610,240	+0.09(+0.33%)
Jul 18, 2005	27.09	27.30	26.95	27.20	430,482	+0.09(+0.33%)
Jul 15, 2005	27.25	27.30	26.92	27.11	653,318	-0.14(-0.51%)
Jul 14, 2005	27.30	27.56	26.97	27.25	999,821	+0.06(+0.22%)
Jul 13, 2005	27.81	27.97	27.16	27.19	1,336,778	-0.69(-2.47%)
Jul 12, 2005	27.82	28.23	27.63	27.88	744,727	+0.03(+0.11%)
Jul 11, 2005	27.54	28.41	27.18	27.85	1,269,429	+0.45(+1.64%)
Jul 08, 2005	27.30	27.56	27.05	27.40	728,288	+0.16(+0.59%)
Jul 07, 2005	27.00	27.40	26.80	27.24	1,186,539	+0.19(+0.70%)
Jul 06, 2005	27.31	27.40	27.03	27.05	727,456	-0.25(-0.92%)
Jul 05, 2005	27.46	27.66	27.27	27.30	706,500	-0.29(-1.05%)

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.