Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	24.08	24.43	23.90	24.37	37,404,644	+0.27(+1.11%)
Aug 30, 2005	24.29	24.34	23.82	24.11	36,921,888	-0.26(-1.07%)
Aug 29, 2005	24.06	24.38	24.00	24.37	25,377,172	+0.16(+0.66%)
Aug 26, 2005	24.21	24.33	24.16	24.21	24,075,626	-0.09(-0.36%)
Aug 25, 2005	24.29	24.38	24.23	24.29	22,500,368	-0.03(-0.12%)
Aug 24, 2005	24.60	24.73	24.32	24.32	26,143,290	-0.31(-1.27%)
Aug 23, 2005	24.66	24.72	24.50	24.64	21,169,314	+0.00(+0.00%)
Aug 22, 2005	24.71	24.83	24.53	24.64	18,741,344	+0.01(+0.06%)
Aug 19, 2005	24.72	24.85	24.56	24.62	18,716,110	-0.03(-0.12%)
Aug 18, 2005	24.69	24.86	24.61	24.65	18,809,324	-0.08(-0.32%)
Aug 17, 2005	24.57	24.93	24.56	24.73	21,684,196	+0.16(+0.65%)
Aug 16, 2005	24.74	24.80	24.56	24.57	22,905,352	-0.24(-0.96%)
Aug 15, 2005	24.74	24.85	24.67	24.81	18,860,068	-0.03(-0.12%)
Aug 12, 2005	24.89	25.06	24.82	24.84	23,713,526	-0.19(-0.75%)
Aug 11, 2005	24.67	25.03	24.62	25.03	29,283,188	+0.46(+1.86%)
Aug 10, 2005	24.87	25.01	24.56	24.57	28,693,706	-0.19(-0.76%)
Aug 09, 2005	24.64	24.86	24.58	24.76	24,149,398	+0.28(+1.13%)
Aug 08, 2005	24.55	24.64	24.44	24.48	19,553,932	-0.04(-0.15%)
Aug 05, 2005	24.55	24.66	24.48	24.52	25,731,412	-0.15(-0.59%)
Aug 04, 2005	24.77	24.82	24.65	24.66	25,945,692	-0.14(-0.58%)
Aug 03, 2005	24.85	24.94	24.72	24.81	24,705,370	-0.03(-0.12%)
Aug 02, 2005	24.84	25.06	24.80	24.84	26,490,084	+0.00(+0.00%)
Aug 01, 2005	25.07	25.11	24.81	24.84	26,596,672	-0.18(-0.72%)
Jul 29, 2005	25.24	25.32	25.01	25.02	27,213,732	-0.28(-1.09%)
Jul 28, 2005	25.30	25.42	25.24	25.30	22,416,118	+0.06(+0.23%)
Jul 27, 2005	25.17	25.25	25.13	25.24	23,015,388	+0.07(+0.29%)
Jul 26, 2005	25.26	25.46	25.16	25.16	22,607,234	-0.05(-0.20%)
Jul 25, 2005	25.53	25.53	25.16	25.22	25,002,662	-0.22(-0.86%)
Jul 22, 2005	25.56	25.56	25.29	25.43	20,808,042	+0.05(+0.20%)
Jul 21, 2005	25.51	25.64	25.38	25.38	22,466,310	-0.22(-0.85%)
Jul 20, 2005	25.62	25.65	25.41	25.60	25,473,282	-0.02(-0.08%)
Jul 19, 2005	25.64	25.71	25.46	25.62	30,566,118	+0.09(+0.37%)
Jul 18, 2005	25.66	25.74	25.49	25.53	23,993,030	-0.24(-0.93%)
Jul 15, 2005	25.63	25.91	25.35	25.77	62,514,996	-0.07(-0.28%)
Jul 14, 2005	25.67	25.95	25.56	25.84	39,508,984	+0.33(+1.28%)
Jul 13, 2005	25.45	25.60	25.43	25.51	25,009,970	+0.06(+0.23%)
Jul 12, 2005	25.42	25.56	25.35	25.45	24,257,504	-0.01(-0.03%)
Jul 11, 2005	25.52	25.69	25.43	25.46	27,023,442	+0.09(+0.34%)
Jul 08, 2005	24.93	25.47	24.91	25.38	41,756,180	+0.59(+2.37%)
Jul 07, 2005	24.79	24.95	24.61	24.79	42,985,196	-0.10(-0.41%)
Jul 06, 2005	25.06	25.16	24.86	24.89	29,239,614	-0.29(-1.15%)
Jul 05, 2005	25.11	25.31	25.02	25.18	36,604,604	-0.01(-0.06%)
Jul 01, 2005	25.27	25.34	25.14	25.19	28,086,024	+0.07(+0.26%)
Jun 30, 2005	25.38	25.61	25.06	25.13	42,762,228	-0.25(-1.00%)
Jun 29, 2005	25.51	25.66	25.38	25.38	29,070,008	-0.11(-0.43%)
Jun 28, 2005	25.27	25.53	25.18	25.49	38,784,784	+0.39(+1.56%)
Jun 27, 2005	25.18	25.28	25.09	25.10	32,270,302	-0.12(-0.49%)
Jun 24, 2005	25.20	25.43	24.77	25.22	93,131,712	+0.09(+0.35%)
Jun 23, 2005	25.75	25.84	25.03	25.14	67,465,392	-0.77(-2.97%)
Jun 22, 2005	26.25	26.35	25.88	25.90	40,264,484	-0.31(-1.19%)
Jun 21, 2005	26.35	26.40	26.22	26.22	30,330,876	-0.09(-0.36%)
Jun 20, 2005	26.34	26.41	26.26	26.31	22,192,598	-0.16(-0.60%)
Jun 17, 2005	26.42	26.58	26.17	26.47	48,616,768	+0.28(+1.08%)
Jun 16, 2005	26.30	26.43	26.15	26.19	22,143,510	-0.15(-0.58%)
Jun 15, 2005	26.43	26.54	26.23	26.34	24,813,614	-0.07(-0.25%)
Jun 14, 2005	26.47	26.61	26.37	26.41	20,400,026	-0.10(-0.38%)
Jun 13, 2005	26.56	26.73	26.48	26.51	19,352,198	-0.06(-0.22%)
Jun 10, 2005	26.67	26.80	26.37	26.56	18,816,080	-0.12(-0.44%)
Jun 09, 2005	26.65	26.72	26.48	26.68	16,245,256	-0.01(-0.03%)
Jun 08, 2005	26.82	26.87	26.69	26.69	17,629,812	-0.03(-0.11%)
Jun 07, 2005	26.67	26.93	26.64	26.72	23,566,674	+0.17(+0.63%)
Jun 06, 2005	26.58	26.71	26.52	26.55	16,544,064	-0.07(-0.25%)
Jun 03, 2005	26.69	26.80	26.58	26.62	16,531,241	-0.14(-0.54%)
Jun 02, 2005	26.72	26.81	26.70	26.76	27,200,494	-0.02(-0.08%)

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.