Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	22.84	23.08	22.81	23.07	326,200	+0.24(+1.05%)
Aug 30, 2005	22.72	22.93	22.67	22.83	321,400	-0.02(-0.10%)
Aug 29, 2005	22.72	22.89	22.69	22.85	145,300	+0.12(+0.53%)
Aug 26, 2005	22.89	22.91	22.71	22.73	203,200	-0.16(-0.71%)
Aug 25, 2005	22.83	23.00	22.82	22.89	198,900	-0.02(-0.10%)
Aug 24, 2005	23.00	23.06	22.89	22.92	199,100	-0.19(-0.84%)
Aug 23, 2005	23.20	23.22	23.07	23.11	255,800	-0.18(-0.77%)
Aug 22, 2005	23.31	23.47	23.20	23.29	361,100	+0.43(+1.87%)
Aug 19, 2005	22.77	22.90	22.74	22.86	217,600	+0.07(+0.29%)
Aug 18, 2005	22.74	22.86	22.74	22.80	383,700	-0.21(-0.90%)
Aug 17, 2005	23.02	23.07	22.97	23.00	173,200	-0.10(-0.45%)
Aug 16, 2005	23.11	23.17	23.04	23.11	229,400	-0.07(-0.30%)
Aug 15, 2005	23.09	23.20	23.07	23.18	300,600	-0.09(-0.37%)
Aug 12, 2005	23.26	23.36	23.21	23.26	183,800	-0.19(-0.81%)
Aug 11, 2005	23.42	23.47	23.36	23.45	252,500	+0.12(+0.51%)
Aug 10, 2005	23.18	23.44	23.18	23.33	315,800	+0.20(+0.86%)
Aug 09, 2005	23.00	23.18	22.98	23.13	467,300	+0.07(+0.29%)
Aug 08, 2005	23.18	23.18	23.02	23.07	241,200	-0.14(-0.62%)
Aug 05, 2005	23.34	23.40	23.16	23.21	981,600	-0.12(-0.53%)
Aug 04, 2005	23.50	23.55	23.23	23.33	1,338,500	+0.63(+2.76%)
Aug 03, 2005	22.53	22.72	22.48	22.71	333,000	+0.16(+0.69%)
Aug 02, 2005	22.62	22.64	22.48	22.55	166,900	-0.02(-0.09%)
Aug 01, 2005	22.53	22.60	22.45	22.57	254,600	+0.27(+1.20%)
Jul 29, 2005	22.44	22.47	22.28	22.30	335,600	-0.18(-0.82%)
Jul 28, 2005	22.28	22.53	22.24	22.49	185,000	+0.35(+1.58%)
Jul 27, 2005	22.04	22.17	21.99	22.14	276,700	-0.04(-0.17%)
Jul 26, 2005	22.12	22.21	22.06	22.17	144,800	+0.08(+0.35%)
Jul 25, 2005	22.08	22.13	22.02	22.10	443,900	-0.23(-1.03%)
Jul 22, 2005	22.28	22.33	22.22	22.33	426,600	-0.18(-0.80%)
Jul 21, 2005	22.50	22.60	22.34	22.51	353,800	-0.25(-1.10%)
Jul 20, 2005	22.62	22.81	22.47	22.76	455,300	+0.13(+0.59%)
Jul 19, 2005	22.44	22.64	22.37	22.62	396,200	+0.32(+1.42%)
Jul 18, 2005	22.23	22.33	22.15	22.31	456,500	+0.29(+1.30%)
Jul 15, 2005	22.04	22.13	21.95	22.02	335,500	-0.05(-0.24%)
Jul 14, 2005	22.08	22.11	22.00	22.07	180,700	+0.08(+0.38%)
Jul 13, 2005	22.02	22.05	21.92	21.99	222,600	-0.19(-0.86%)
Jul 12, 2005	22.19	22.25	22.10	22.18	349,600	+0.20(+0.89%)
Jul 11, 2005	21.73	22.01	21.73	21.98	228,900	+0.25(+1.15%)
Jul 08, 2005	21.42	21.82	21.40	21.73	468,100	+0.41(+1.91%)
Jul 07, 2005	21.22	21.35	21.14	21.33	967,800	-0.22(-1.04%)
Jul 06, 2005	21.59	21.62	21.50	21.55	173,900	-0.05(-0.25%)
Jul 05, 2005	21.45	21.65	21.40	21.60	285,700	-0.01(-0.05%)
Jul 01, 2005	21.66	21.78	21.54	21.61	128,800	+0.00(+0.02%)
Jun 30, 2005	21.61	21.71	21.60	21.61	257,200	-0.01(-0.03%)
Jun 29, 2005	21.55	21.72	21.51	21.62	201,900	-0.12(-0.54%)
Jun 28, 2005	21.69	21.78	21.61	21.73	140,700	+0.03(+0.14%)
Jun 27, 2005	21.72	21.75	21.64	21.70	190,500	+0.04(+0.18%)
Jun 24, 2005	21.77	21.81	21.66	21.66	334,500	-0.12(-0.54%)
Jun 23, 2005	21.90	21.94	21.75	21.78	178,900	-0.24(-1.10%)
Jun 22, 2005	21.96	22.03	21.94	22.02	268,700	-0.00(-0.02%)
Jun 21, 2005	21.93	22.07	21.93	22.03	211,600	+0.13(+0.61%)
Jun 20, 2005	21.79	21.92	21.71	21.89	502,800	-0.21(-0.97%)
Jun 17, 2005	22.14	22.20	22.10	22.11	404,600	+0.16(+0.74%)
Jun 16, 2005	21.90	21.95	21.83	21.94	173,800	-0.09(-0.41%)
Jun 15, 2005	22.04	22.04	21.85	22.03	251,400	+0.14(+0.64%)
Jun 14, 2005	21.80	21.93	21.79	21.89	339,200	-0.02(-0.08%)
Jun 13, 2005	21.92	21.98	21.86	21.91	312,100	-0.10(-0.45%)
Jun 10, 2005	22.11	22.11	21.94	22.01	356,500	-0.26(-1.18%)
Jun 09, 2005	22.20	22.32	22.10	22.27	427,000	-0.01(-0.06%)
Jun 08, 2005	22.30	22.40	22.22	22.29	471,800	-0.03(-0.15%)
Jun 07, 2005	22.33	22.43	22.30	22.32	189,900	+0.22(+1.00%)
Jun 06, 2005	22.12	22.16	22.07	22.10	215,100	-0.17(-0.75%)
Jun 03, 2005	22.40	22.48	22.23	22.27	268,300	-0.20(-0.88%)
Jun 02, 2005	22.40	22.49	22.34	22.46	276,700	+0.11(+0.51%)

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.