Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	29.50	29.57	29.31	29.46	8,964	-0.45(-1.49%)
Sep 29, 2005	28.96	30.08	28.86	29.91	24,057	+0.73(+2.52%)
Sep 28, 2005	28.91	29.18	28.75	29.18	14,287	+0.16(+0.57%)
Sep 27, 2005	28.90	29.38	28.50	29.01	38,539	+0.10(+0.35%)
Sep 26, 2005	27.74	28.91	27.39	28.91	35,448	+1.22(+4.40%)
Sep 23, 2005	27.69	27.69	26.45	27.69	18,391	+0.93(+3.47%)
Sep 22, 2005	26.76	26.97	26.54	26.76	12,401	+0.20(+0.74%)
Sep 21, 2005	27.08	27.35	26.57	26.57	19,571	-0.77(-2.80%)
Sep 20, 2005	27.88	28.14	27.31	27.33	22,296	-0.27(-0.96%)
Sep 19, 2005	28.39	28.42	27.56	27.60	9,578	-0.62(-2.19%)
Sep 16, 2005	28.53	28.53	27.83	28.21	86,939	-0.04(-0.14%)
Sep 15, 2005	28.78	28.83	27.92	28.25	23,232	-0.30(-1.04%)
Sep 14, 2005	28.74	29.28	28.35	28.55	24,957	-0.29(-1.00%)
Sep 13, 2005	28.97	29.07	28.43	28.84	11,651	-0.45(-1.55%)
Sep 12, 2005	28.91	29.46	28.42	29.29	10,476	+0.44(+1.52%)
Sep 09, 2005	28.21	28.85	28.21	28.85	15,621	+0.41(+1.46%)
Sep 08, 2005	28.96	29.27	28.21	28.44	15,170	-1.06(-3.60%)
Sep 07, 2005	29.13	29.50	28.93	29.50	11,833	+0.69(+2.39%)
Sep 06, 2005	27.74	28.82	27.72	28.82	21,317	+1.06(+3.83%)
Sep 02, 2005	28.13	28.13	27.75	27.75	18,582	-0.52(-1.82%)
Sep 01, 2005	28.47	28.64	27.87	28.27	11,608	-0.34(-1.20%)
Aug 31, 2005	27.64	29.03	27.64	28.61	36,477	+0.66(+2.38%)
Aug 30, 2005	28.39	28.39	27.80	27.95	12,153	-0.34(-1.22%)
Aug 29, 2005	27.45	28.32	26.95	28.29	17,124	+0.73(+2.66%)
Aug 26, 2005	28.34	28.53	27.56	27.56	22,050	-0.97(-3.40%)
Aug 25, 2005	29.03	29.31	28.22	28.53	16,587	-0.67(-2.30%)
Aug 24, 2005	28.52	29.64	28.39	29.20	27,180	+0.72(+2.52%)
Aug 23, 2005	27.78	28.68	27.38	28.48	24,272	+0.75(+2.71%)
Aug 22, 2005	27.36	27.98	27.28	27.73	15,092	+0.19(+0.68%)
Aug 19, 2005	27.18	27.70	27.17	27.54	9,341	+0.31(+1.15%)
Aug 18, 2005	27.35	27.58	27.22	27.23	13,941	-0.32(-1.16%)
Aug 17, 2005	27.35	27.55	27.10	27.55	10,802	+0.20(+0.71%)
Aug 16, 2005	27.93	28.19	27.35	27.35	15,844	-0.84(-2.99%)
Aug 15, 2005	27.46	28.21	27.35	28.20	15,282	+0.85(+3.11%)
Aug 12, 2005	27.49	27.53	26.78	27.35	19,680	-0.35(-1.27%)
Aug 11, 2005	27.05	27.95	26.72	27.70	16,851	+0.78(+2.90%)
Aug 10, 2005	27.72	27.96	26.52	26.92	78,543	-0.91(-3.28%)
Aug 09, 2005	28.16	28.26	27.83	27.83	11,745	+0.07(+0.25%)
Aug 08, 2005	28.75	28.84	27.76	27.76	13,648	-0.84(-2.95%)
Aug 05, 2005	28.71	28.81	28.11	28.60	33,088	-0.30(-1.05%)
Aug 04, 2005	30.25	30.25	28.73	28.91	20,404	-1.17(-3.90%)
Aug 03, 2005	30.16	30.25	29.96	30.08	16,382	-0.07(-0.23%)
Aug 02, 2005	29.10	30.23	29.10	30.15	20,674	+0.83(+2.82%)
Aug 01, 2005	28.71	29.82	28.71	29.32	16,977	+0.30(+1.02%)
Jul 29, 2005	29.30	29.61	28.78	29.03	18,627	-0.27(-0.91%)
Jul 28, 2005	28.60	29.30	28.25	29.29	27,485	+0.58(+2.01%)
Jul 27, 2005	28.29	28.71	28.14	28.71	56,385	+0.25(+0.88%)
Jul 26, 2005	28.01	28.46	28.01	28.46	26,967	+0.91(+3.29%)
Jul 25, 2005	28.04	28.04	27.56	27.56	21,024	-0.44(-1.56%)
Jul 22, 2005	27.03	28.00	26.57	28.00	43,310	+1.23(+4.61%)
Jul 21, 2005	28.06	28.13	26.75	26.76	36,015	-1.43(-5.07%)
Jul 20, 2005	27.28	28.39	27.26	28.19	32,784	+0.98(+3.59%)
Jul 19, 2005	26.77	27.21	26.32	27.21	13,718	+1.03(+3.94%)
Jul 18, 2005	26.58	26.99	26.18	26.18	13,914	-0.70(-2.59%)
Jul 15, 2005	26.37	26.92	26.35	26.88	11,829	+0.33(+1.24%)
Jul 14, 2005	27.90	27.90	26.32	26.55	12,933	-1.08(-3.90%)
Jul 13, 2005	27.75	27.75	27.40	27.63	17,457	-0.30(-1.06%)
Jul 12, 2005	27.31	28.10	27.10	27.92	33,505	+0.60(+2.20%)
Jul 11, 2005	26.57	27.32	26.57	27.32	15,884	+0.56(+2.10%)
Jul 08, 2005	26.87	26.88	26.27	26.76	18,334	+0.16(+0.59%)
Jul 07, 2005	25.90	26.62	25.76	26.60	21,391	-0.02(-0.06%)
Jul 06, 2005	27.07	27.07	26.45	26.62	34,932	-0.55(-2.01%)
Jul 05, 2005	25.02	27.23	25.02	27.17	44,411	+2.23(+8.93%)

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.