Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	26.64	26.90	26.25	26.78	16,878,744	+0.38(+1.43%)
Aug 30, 2005	26.80	27.00	26.00	26.40	19,379,700	-0.52(-1.95%)
Aug 29, 2005	26.47	27.25	26.47	26.93	17,033,210	+0.48(+1.83%)
Aug 26, 2005	26.44	26.70	26.27	26.44	9,320,021	-0.25(-0.92%)
Aug 25, 2005	26.47	26.74	26.41	26.69	11,915,524	+0.19(+0.70%)
Aug 24, 2005	26.87	27.17	26.50	26.50	11,924,406	-0.49(-1.82%)
Aug 23, 2005	27.05	27.05	26.72	26.99	9,478,702	+0.07(+0.27%)
Aug 22, 2005	26.89	27.20	26.67	26.92	10,678,294	+0.11(+0.40%)
Aug 19, 2005	27.05	27.23	26.79	26.81	11,513,703	-0.22(-0.81%)
Aug 18, 2005	26.81	27.17	26.64	27.03	12,803,023	+0.05(+0.20%)
Aug 17, 2005	26.91	27.22	26.79	26.98	12,534,741	-0.03(-0.12%)
Aug 16, 2005	27.47	27.47	26.90	27.01	17,111,648	-0.62(-2.26%)
Aug 15, 2005	27.90	28.07	27.31	27.64	12,720,672	+0.22(+0.80%)
Aug 12, 2005	27.37	27.53	27.07	27.42	8,782,102	-0.15(-0.53%)
Aug 11, 2005	27.65	27.94	27.24	27.57	10,368,610	-0.11(-0.38%)
Aug 10, 2005	27.70	28.24	27.57	27.67	12,526,762	+0.20(+0.73%)
Aug 09, 2005	27.19	27.59	27.12	27.47	10,009,546	+0.51(+1.90%)
Aug 08, 2005	27.27	27.29	26.79	26.96	9,647,621	-0.24(-0.88%)
Aug 05, 2005	27.38	27.47	27.03	27.20	10,357,620	-0.22(-0.80%)
Aug 04, 2005	27.57	27.90	27.30	27.42	14,976,380	-0.63(-2.25%)
Aug 03, 2005	27.96	28.19	27.86	28.05	10,073,530	-0.12(-0.42%)
Aug 02, 2005	28.38	28.43	28.08	28.17	11,240,753	-0.30(-1.05%)
Aug 01, 2005	28.70	28.82	28.15	28.47	10,796,778	-0.43(-1.49%)
Jul 29, 2005	29.08	29.16	28.73	28.90	8,705,472	-0.24(-0.82%)
Jul 28, 2005	28.73	29.16	28.73	29.14	8,326,082	+0.35(+1.20%)
Jul 27, 2005	29.07	29.07	28.57	28.79	7,801,261	-0.23(-0.78%)
Jul 26, 2005	28.61	29.16	28.60	29.02	10,677,542	+0.42(+1.46%)
Jul 25, 2005	28.78	29.07	28.56	28.60	7,541,711	-0.27(-0.94%)
Jul 22, 2005	28.71	28.93	28.42	28.87	7,907,098	+0.08(+0.28%)
Jul 21, 2005	29.03	29.18	28.59	28.79	14,613,251	-0.40(-1.37%)
Jul 20, 2005	28.70	29.21	28.59	29.19	16,439,436	+0.50(+1.74%)
Jul 19, 2005	28.23	28.73	28.20	28.69	16,193,737	+0.50(+1.77%)
Jul 18, 2005	27.54	28.23	27.54	28.20	13,286,142	+0.56(+2.02%)
Jul 15, 2005	27.25	27.90	27.24	27.64	11,428,491	+0.38(+1.39%)
Jul 14, 2005	27.21	27.66	27.21	27.26	9,698,507	+0.04(+0.15%)
Jul 13, 2005	27.37	27.62	27.17	27.22	11,744,799	-0.21(-0.77%)
Jul 12, 2005	26.93	27.57	26.91	27.43	18,150,300	+0.66(+2.48%)
Jul 11, 2005	26.44	26.89	26.40	26.77	8,060,661	+0.15(+0.55%)
Jul 08, 2005	26.24	26.68	26.17	26.62	9,126,563	+0.48(+1.83%)
Jul 07, 2005	25.90	26.40	25.65	26.14	9,864,716	+0.06(+0.23%)
Jul 06, 2005	26.60	26.66	25.90	26.08	9,569,334	-0.54(-2.02%)
Jul 05, 2005	26.28	26.71	26.18	26.62	13,894,519	+0.39(+1.49%)
Jul 01, 2005	26.02	26.23	25.96	26.23	12,236,348	+0.39(+1.52%)
Jun 30, 2005	26.50	26.58	25.80	25.84	11,510,993	+0.07(+0.26%)
Jun 29, 2005	26.07	26.15	25.74	25.77	7,318,443	-0.34(-1.30%)
Jun 28, 2005	25.71	26.12	25.61	26.11	7,192,884	+0.56(+2.18%)
Jun 27, 2005	25.47	25.76	25.47	25.55	8,322,469	+0.15(+0.60%)
Jun 24, 2005	25.90	25.94	25.34	25.40	20,058,536	-0.60(-2.30%)
Jun 23, 2005	26.40	26.58	25.97	26.00	13,133,483	-0.37(-1.41%)
Jun 22, 2005	26.55	26.56	26.27	26.37	6,760,501	+0.01(+0.05%)
Jun 21, 2005	26.47	26.78	26.28	26.36	6,281,898	-0.18(-0.68%)
Jun 20, 2005	26.57	26.64	26.31	26.54	6,946,883	-0.17(-0.62%)
Jun 17, 2005	26.93	27.19	26.39	26.70	17,091,474	+0.00(+0.00%)
Jun 16, 2005	26.51	26.80	26.44	26.70	8,362,666	+0.11(+0.42%)
Jun 15, 2005	26.78	26.82	26.25	26.59	9,057,761	+0.00(+0.00%)
Jun 14, 2005	26.31	26.70	26.30	26.59	8,241,924	+0.18(+0.68%)
Jun 13, 2005	26.08	26.54	26.08	26.41	7,146,965	+0.17(+0.66%)
Jun 10, 2005	26.29	26.38	25.67	26.24	7,939,768	-0.07(-0.25%)
Jun 09, 2005	26.25	26.54	26.20	26.30	10,226,039	-0.05(-0.18%)
Jun 08, 2005	26.57	26.85	26.30	26.35	10,587,813	-0.22(-0.83%)
Jun 07, 2005	26.62	27.10	26.54	26.57	13,135,892	+0.03(+0.13%)
Jun 06, 2005	26.38	26.58	26.38	26.54	5,924,189	+0.15(+0.58%)
Jun 03, 2005	26.79	26.88	26.34	26.38	6,736,412	-0.41(-1.54%)
Jun 02, 2005	26.51	26.89	26.46	26.79	8,623,572	+0.27(+1.00%)

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.