Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	27.51	27.57	27.26	27.37	1,457,825	-0.21(-0.76%)
Sep 29, 2005	27.28	27.76	27.15	27.57	1,246,168	+0.19(+0.68%)
Sep 28, 2005	27.37	27.49	27.22	27.39	1,178,750	+0.21(+0.77%)
Sep 27, 2005	27.27	27.44	27.05	27.18	1,250,781	+0.00(+0.00%)
Sep 26, 2005	27.15	27.32	27.06	27.18	1,499,695	+0.00(+0.00%)
Sep 23, 2005	27.18	27.23	26.89	27.18	851,773	+0.14(+0.50%)
Sep 22, 2005	27.13	27.21	26.89	27.04	2,044,185	-0.23(-0.85%)
Sep 21, 2005	27.37	27.53	26.98	27.27	1,919,639	-0.09(-0.33%)
Sep 20, 2005	27.45	27.68	27.37	27.37	1,432,100	-0.16(-0.57%)
Sep 19, 2005	27.52	27.78	27.43	27.52	958,222	-0.23(-0.83%)
Sep 16, 2005	27.58	27.78	27.34	27.75	3,337,191	+0.33(+1.21%)
Sep 15, 2005	27.28	27.51	27.24	27.42	1,223,282	+0.27(+1.00%)
Sep 14, 2005	27.12	27.32	27.12	27.15	1,140,251	+0.06(+0.23%)
Sep 13, 2005	27.22	27.33	27.06	27.09	1,827,737	-0.15(-0.56%)
Sep 12, 2005	27.06	27.25	26.94	27.24	1,898,526	+0.10(+0.37%)
Sep 09, 2005	26.84	27.19	26.84	27.14	1,123,929	+0.36(+1.35%)
Sep 08, 2005	26.85	27.07	26.73	26.78	903,933	-0.20(-0.75%)
Sep 07, 2005	27.17	27.18	26.78	26.98	1,006,125	-0.16(-0.60%)
Sep 06, 2005	27.00	27.32	26.97	27.15	1,520,985	+0.29(+1.07%)
Sep 02, 2005	26.87	27.02	26.76	26.86	1,620,161	+0.07(+0.27%)
Sep 01, 2005	26.44	26.95	26.27	26.78	2,549,110	+0.34(+1.30%)
Aug 31, 2005	26.20	26.46	26.09	26.44	1,786,222	+0.34(+1.30%)
Aug 30, 2005	26.25	26.32	25.85	26.10	2,029,104	-0.15(-0.58%)
Aug 29, 2005	25.93	26.31	25.87	26.25	1,504,663	+0.21(+0.82%)
Aug 26, 2005	26.11	26.25	26.01	26.04	1,146,106	-0.13(-0.50%)
Aug 25, 2005	26.01	26.24	26.01	26.17	1,088,800	+0.16(+0.63%)
Aug 24, 2005	26.27	26.41	26.00	26.01	1,858,430	-0.24(-0.92%)
Aug 23, 2005	26.10	26.33	26.10	26.25	1,454,277	+0.07(+0.26%)
Aug 22, 2005	26.04	26.29	25.93	26.18	1,208,911	+0.15(+0.58%)
Aug 19, 2005	26.09	26.13	25.94	26.03	1,022,447	+0.06(+0.22%)
Aug 18, 2005	25.82	26.07	25.75	25.97	1,490,470	+0.08(+0.33%)
Aug 17, 2005	26.07	26.11	25.70	25.89	1,606,500	-0.15(-0.58%)
Aug 16, 2005	26.44	26.55	26.03	26.04	1,884,510	-0.45(-1.70%)
Aug 15, 2005	26.48	26.54	26.28	26.49	1,586,097	-0.28(-1.05%)
Aug 12, 2005	26.73	26.82	26.49	26.77	1,512,115	-0.02(-0.06%)
Aug 11, 2005	26.38	26.80	26.38	26.79	1,454,632	+0.28(+1.06%)
Aug 10, 2005	26.63	26.87	26.37	26.51	1,792,786	-0.03(-0.11%)
Aug 09, 2005	26.31	26.54	26.18	26.54	2,488,079	+0.22(+0.84%)
Aug 08, 2005	26.86	26.91	26.19	26.32	2,271,986	-0.52(-1.95%)
Aug 05, 2005	27.14	27.15	26.59	26.84	2,061,926	-0.43(-1.57%)
Aug 04, 2005	27.33	27.45	27.22	27.27	1,236,765	-0.16(-0.58%)
Aug 03, 2005	27.24	27.75	27.21	27.43	1,803,076	+0.15(+0.56%)
Aug 02, 2005	26.94	27.30	26.94	27.27	1,863,575	+0.42(+1.57%)
Aug 01, 2005	27.17	27.22	26.85	26.85	1,840,689	-0.29(-1.08%)
Jul 29, 2005	27.30	27.44	27.13	27.15	1,134,928	-0.21(-0.78%)
Jul 28, 2005	27.18	27.38	27.01	27.36	2,010,476	+0.25(+0.91%)
Jul 27, 2005	27.02	27.22	26.95	27.11	1,659,902	+0.04(+0.15%)
Jul 26, 2005	27.17	27.28	27.01	27.07	1,410,455	-0.06(-0.23%)
Jul 25, 2005	26.97	27.31	26.97	27.13	1,652,273	+0.15(+0.56%)
Jul 22, 2005	26.78	26.99	26.76	26.98	1,221,330	+0.20(+0.74%)
Jul 21, 2005	27.08	27.16	26.62	26.78	2,931,973	-0.36(-1.31%)
Jul 20, 2005	26.84	27.15	26.69	27.14	1,975,702	+0.28(+1.03%)
Jul 19, 2005	26.99	27.00	26.83	26.86	1,439,729	-0.07(-0.27%)
Jul 18, 2005	27.13	27.22	26.93	26.94	843,434	-0.16(-0.58%)
Jul 15, 2005	27.01	27.18	26.99	27.09	859,579	-0.01(-0.04%)
Jul 14, 2005	27.37	27.47	26.90	27.11	1,690,595	-0.21(-0.78%)
Jul 13, 2005	27.25	27.44	27.21	27.32	1,487,631	+0.10(+0.35%)
Jul 12, 2005	27.08	27.24	26.94	27.22	1,410,278	+0.14(+0.52%)
Jul 11, 2005	27.04	27.12	26.98	27.08	1,209,266	+0.11(+0.42%)
Jul 08, 2005	26.58	26.99	26.52	26.97	1,654,934	+0.46(+1.72%)
Jul 07, 2005	26.06	26.53	26.03	26.51	2,085,345	+0.23(+0.88%)
Jul 06, 2005	26.45	26.58	26.26	26.28	1,607,209	-0.20(-0.77%)
Jul 05, 2005	26.49	26.61	26.36	26.49	1,277,216	-0.05(-0.19%)

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.